Holen Sie sich die Stockscreener-App
0.19%
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-06 | $20.76 | $20.55 | $0.2082 | 184,750.0 | +0.05% |
| 2025-01-03 | $20.66 | $20.45 | $0.21 | 196,171.0 | +0.83% |
| 2025-01-02 | $20.43 | $19.94 | $0.49 | 538,623.0 | +1.67% |
| 2024-12-31 | $20.22 | $20.00 | $0.22 | 166,849.0 | -0.07% |
| 2024-12-30 | $20.13 | $19.79 | $0.34 | 221,335.0 | +0.65% |
| 2024-12-27 | $20.09 | $19.83 | $0.256 | 728,057.0 | -0.35% |
| 2024-12-26 | $20.18 | $19.92 | $0.26 | 1,567,870.0 | -0.94% |
| 2024-12-24 | $20.23 | $20.00 | $0.23 | 33,282.0 | +1.05% |
| 2024-12-23 | $20.00 | $19.73 | $0.27 | 93,133.0 | +1.37% |
| 2024-12-20 | $19.86 | $19.23 | $0.63 | 24,057.0 | +1.02% |
| 2024-12-19 | $19.73 | $18.62 | $1.11 | 26,220.0 | -0.23% |
| 2024-12-18 | $20.36 | $19.45 | $0.91 | 15,234.0 | -1.63% |
| 2024-12-17 | $20.10 | $19.80 | $0.30 | 18,250.0 | -0.55% |
| 2024-12-16 | $20.42 | $20.00 | $0.42 | 16,523.0 | -1.01% |
| 2024-12-13 | $20.40 | $20.14 | $0.26 | 7,849.0 | -0.37% |
| 2024-12-12 | $20.46 | $20.15 | $0.308 | 10,898.0 | +0.00% |
| 2024-12-11 | $20.43 | $20.00 | $0.43 | 55,853.0 | +0.69% |
| 2024-12-10 | $20.36 | $20.09 | $0.2781 | 17,323.0 | -0.40% |
| 2024-12-09 | $20.77 | $20.18 | $0.59 | 48,258.0 | -1.70% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TPZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $20.76 | $19.94 | $0.82 | 919,544.0 | +2.57% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.99 | $18.62 | $2.37 | 2,966,552.0 | -3.55% |
| 2024-11 | $20.96 | $18.50 | $2.46 | 368,964.0 | +11.58% |
| 2024-10 | $19.09 | $18.13 | $0.96 | 591,524.0 | +3.04% |
| 2024-09 | $18.52 | $17.86 | $0.66 | 548,692.0 | -1.31% |
| 2024-08 | $18.48 | $15.69 | $2.79 | 571,289.0 | +11.31% |
| 2024-07 | $16.70 | $15.65 | $1.05 | 257,457.0 | +4.40% |
| 2024-06 | $15.92 | $15.10 | $0.8202 | 272,977.0 | +2.20% |
| 2024-05 | $16.00 | $14.93 | $1.07 | 218,580.0 | +2.86% |
| 2024-04 | $15.80 | $14.70 | $1.10 | 198,623.0 | -3.63% |
| 2024-03 | $15.77 | $14.60 | $1.17 | 183,831.0 | +7.05% |
| 2024-02 | $14.65 | $14.04 | $0.6053 | 201,079.0 | +3.04% |
| 2024-01 | $14.32 | $13.79 | $0.53 | 245,768.0 | +0.82% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.11 | $13.36 | $0.75 | 444,553.0 | +3.27% |
| 2023-11 | $13.98 | $13.14 | $0.84 | 284,163.0 | +1.50% |
| 2023-10 | $13.73 | $12.76 | $0.9745 | 267,566.0 | +0.07% |
| 2023-09 | $13.93 | $13.14 | $0.7894 | 232,052.0 | -2.91% |
| 2023-08 | $13.99 | $13.57 | $0.42 | 164,025.0 | -0.43% |
| 2023-07 | $13.93 | $13.07 | $0.86 | 256,544.0 | +4.62% |
| 2023-06 | $13.31 | $12.48 | $0.8282 | 199,461.0 | +5.93% |
| 2023-05 | $13.17 | $12.45 | $0.72 | 314,559.0 | -4.52% |
| 2023-04 | $13.20 | $12.81 | $0.39 | 198,888.0 | +1.63% |
| 2023-03 | $13.27 | $12.30 | $0.965 | 456,146.0 | -1.15% |
| 2023-02 | $13.78 | $12.84 | $0.94 | 385,742.0 | -4.83% |
| 2023-01 | $13.89 | $12.57 | $1.32 | 323,273.0 | +7.05% |
0.13%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):