Holen Sie sich die Stockscreener-App
34.07
1.10%
-0.3201
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $34.05 | $34.01 | $0.04 | 3,264.0 | -1.10% |
| 2025-11-03 | $34.44 | $33.94 | $0.50 | 43,603.0 | +0.23% |
| 2025-10-31 | $34.35 | $34.03 | $0.32 | 24,906.0 | +0.24% |
| 2025-10-30 | $34.48 | $34.05 | $0.43 | 31,862.0 | +0.09% |
| 2025-10-29 | $34.63 | $34.10 | $0.53 | 26,552.0 | -1.17% |
| 2025-10-28 | $34.73 | $34.55 | $0.18 | 45,129.0 | -0.52% |
| 2025-10-27 | $34.80 | $34.57 | $0.2266 | 20,957.0 | +0.41% |
| 2025-10-24 | $35.05 | $34.57 | $0.48 | 83,994.0 | -0.96% |
| 2025-10-23 | $35.54 | $34.94 | $0.5955 | 21,502.0 | -1.02% |
| 2025-10-22 | $35.45 | $34.94 | $0.5126 | 22,105.0 | +0.89% |
| 2025-10-21 | $35.14 | $34.88 | $0.2555 | 29,583.0 | -0.23% |
| 2025-10-20 | $35.14 | $34.92 | $0.22 | 32,071.0 | +0.95% |
| 2025-10-17 | $34.80 | $34.58 | $0.2244 | 197,302.0 | +0.20% |
| 2025-10-16 | $35.25 | $34.66 | $0.585 | 41,684.0 | -1.39% |
| 2025-10-15 | $35.57 | $35.10 | $0.4712 | 38,007.0 | +0.57% |
| 2025-10-14 | $35.12 | $34.80 | $0.323 | 38,612.0 | -0.48% |
| 2025-10-13 | $35.24 | $35.00 | $0.24 | 35,488.0 | +0.37% |
| 2025-10-10 | $35.72 | $35.02 | $0.70 | 28,826.0 | -1.41% |
| 2025-10-09 | $36.32 | $35.53 | $0.79 | 26,948.0 | -1.90% |
| 2025-10-08 | $36.29 | $35.99 | $0.3025 | 32,246.0 | +0.04% |
| 2025-10-07 | $36.31 | $36.01 | $0.305 | 24,961.0 | +0.12% |
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise North American Pipeline Fund Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TPYP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tortoise North American Pipeline Fund Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $34.44 | $33.94 | $0.50 | 46,867.0 | -0.88% |
| 2025-10 | $36.61 | $34.03 | $2.58 | 1,085,147.0 | -5.87% |
| 2025-09 | $36.92 | $35.00 | $1.92 | 777,891.0 | +1.65% |
| 2025-08 | $36.00 | $34.89 | $1.11 | 804,426.0 | +1.04% |
| 2025-07 | $35.67 | $34.40 | $1.27 | 828,188.0 | -0.67% |
| 2025-06 | $36.13 | $34.91 | $1.22 | 996,644.0 | +1.13% |
| 2025-05 | $35.72 | $34.59 | $1.13 | 848,817.0 | +1.32% |
| 2025-04 | $36.96 | $31.18 | $5.78 | 1,763,930.0 | -4.12% |
| 2025-03 | $37.24 | $34.04 | $3.20 | 876,110.0 | +1.17% |
| 2025-02 | $36.23 | $34.44 | $1.78 | 1,107,620.0 | +2.22% |
| 2025-01 | $37.50 | $34.29 | $3.21 | 2,256,679.0 | +3.17% |
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.79 | $33.14 | $3.65 | 1,379,280.0 | -6.84% |
| 2024-11 | $36.95 | $32.21 | $4.74 | 981,799.0 | +13.22% |
| 2024-10 | $33.06 | $31.34 | $1.72 | 1,053,488.0 | +3.63% |
| 2024-09 | $32.20 | $30.55 | $1.66 | 1,735,706.0 | -0.06% |
| 2024-08 | $31.40 | $28.57 | $2.83 | 832,641.0 | +4.25% |
| 2024-07 | $30.33 | $28.64 | $1.69 | 1,268,211.0 | +4.47% |
| 2024-06 | $29.03 | $27.98 | $1.05 | 886,874.0 | +1.19% |
| 2024-05 | $29.03 | $27.38 | $1.65 | 986,539.0 | +3.22% |
| 2024-04 | $28.15 | $26.56 | $1.59 | 2,793,404.0 | -1.29% |
| 2024-03 | $27.97 | $26.53 | $1.44 | 517,984.0 | +5.21% |
| 2024-02 | $26.71 | $25.19 | $1.52 | 1,268,142.0 | +3.21% |
| 2024-01 | $26.52 | $25.35 | $1.17 | 3,913,781.0 | -0.73% |
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.52 | $25.42 | $1.10 | 1,281,241.0 | -0.95% |
| 2023-11 | $26.20 | $24.36 | $1.84 | 2,356,231.0 | +7.07% |
| 2023-10 | $25.50 | $23.35 | $2.15 | 1,625,681.0 | +0.04% |
| 2023-09 | $25.70 | $24.43 | $1.27 | 548,850.0 | -3.13% |
| 2023-08 | $25.57 | $24.90 | $0.67 | 968,749.0 | -0.98% |
| 2023-07 | $25.65 | $24.26 | $1.39 | 648,478.0 | +3.39% |
| 2023-06 | $24.97 | $23.56 | $1.41 | 971,983.0 | +4.55% |
| 2023-05 | $24.85 | $23.40 | $1.45 | 1,322,787.0 | -4.69% |
| 2023-04 | $25.07 | $24.18 | $0.89 | 728,712.0 | +1.73% |
| 2023-03 | $25.56 | $22.62 | $2.94 | 1,240,132.0 | -1.82% |
| 2023-02 | $25.85 | $24.68 | $1.17 | 730,984.0 | -3.39% |
| 2023-01 | $25.91 | $24.00 | $1.91 | 3,374,290.0 | +3.85% |
0.49%
Kapitalisierung:
|
Volumen (24h):