Holen Sie sich die Stockscreener-App
18.60
7.54%
-1.518
Handel nachbörslich:
18.61
0.008
+0.04%
Tortoise Capital Series Trust Tortoise Essential Energy Fund-Aktien (TPZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $19.64 | $18.36 | $1.28 | 53,162.0 | -7.54% |
| 2025-04-03 | $20.64 | $20.05 | $0.5908 | 13,367.0 | -4.14% |
| 2025-04-02 | $21.02 | $20.72 | $0.30 | 29,443.0 | +1.11% |
| 2025-04-01 | $20.76 | $20.43 | $0.3301 | 22,466.0 | +0.53% |
| 2025-03-31 | $20.74 | $20.44 | $0.302 | 45,516.0 | -0.10% |
| 2025-03-28 | $20.69 | $20.52 | $0.1671 | 50,808.0 | +0.10% |
| 2025-03-27 | $20.96 | $20.44 | $0.52 | 20,590.0 | -1.48% |
| 2025-03-26 | $21.32 | $20.84 | $0.4795 | 33,208.0 | -0.19% |
| 2025-03-25 | $21.25 | $20.98 | $0.265 | 126,708.0 | -0.52% |
| 2025-03-24 | $21.14 | $20.88 | $0.2592 | 25,301.0 | +1.59% |
| 2025-03-21 | $20.96 | $20.72 | $0.24 | 12,936.0 | -0.67% |
| 2025-03-20 | $20.97 | $20.70 | $0.2729 | 10,296.0 | +0.34% |
| 2025-03-19 | $20.99 | $20.60 | $0.39 | 53,599.0 | +1.12% |
| 2025-03-18 | $20.75 | $20.53 | $0.2248 | 81,550.0 | -0.10% |
| 2025-03-17 | $20.73 | $20.07 | $0.665 | 92,878.0 | +1.88% |
| 2025-03-14 | $20.45 | $20.01 | $0.44 | 49,678.0 | +1.76% |
| 2025-03-13 | $20.23 | $19.80 | $0.43 | 61,368.0 | -1.39% |
| 2025-03-12 | $20.33 | $19.90 | $0.43 | 28,787.0 | +1.46% |
| 2025-03-11 | $20.04 | $19.76 | $0.28 | 22,739.0 | +1.12% |
| 2025-03-10 | $19.80 | $19.41 | $0.385 | 44,047.0 | +0.00% |
| 2025-03-07 | $19.87 | $19.46 | $0.41 | 63,231.0 | -0.10% |
| 2025-03-06 | $20.09 | $19.50 | $0.59 | 41,770.0 | -2.14% |
Tortoise Capital Series Trust Tortoise Essential Energy 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 Essential Energy 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 Essential Energy Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise Capital Series Trust Tortoise Essential Energy Fund-Aktien (TPZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $21.02 | $18.36 | $2.66 | 171,600.0 | -9.92% |
| 2025-03 | $21.32 | $19.41 | $1.90 | 951,274.0 | -0.70% |
| 2025-02 | $21.50 | $20.04 | $1.46 | 665,364.0 | -0.69% |
| 2025-01 | $22.30 | $19.94 | $2.36 | 2,894,710.0 | +4.36% |
Tortoise Capital Series Trust Tortoise Essential Energy 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 Essential Energy 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% |
5.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):