loading

Tortoise Capital Series Trust Tortoise Essential Energy Fund-Aktien (TPZ) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $20.34 $20.02 $0.32 9,844.0 +0.05%
2025-07-01 $20.37 $20.13 $0.2369 11,676.0 -1.80%
2025-06-30 $20.50 $20.32 $0.18 12,856.0 +0.64%
2025-06-27 $20.55 $20.30 $0.2526 18,433.0 +0.34%
2025-06-26 $20.35 $20.10 $0.25 23,318.0 +0.72%
2025-06-25 $20.33 $20.10 $0.2294 18,751.0 -0.32%
2025-06-24 $20.30 $20.09 $0.2099 10,965.0 +0.05%
2025-06-23 $20.35 $19.64 $0.7055 31,492.0 +0.35%
2025-06-20 $20.34 $20.02 $0.32 10,016.0 +0.50%
2025-06-18 $20.17 $20.02 $0.15 20,571.0 -0.25%
2025-06-17 $20.26 $20.05 $0.21 17,622.0 -0.30%
2025-06-16 $20.52 $20.10 $0.42 17,137.0 -0.29%
2025-06-13 $20.52 $20.05 $0.4724 13,555.0 -0.01%
2025-06-12 $20.31 $19.94 $0.37 71,407.0 +1.05%
2025-06-11 $20.16 $19.87 $0.29 12,797.0 +0.10%
2025-06-10 $20.23 $19.93 $0.30 13,842.0 -0.10%
2025-06-09 $20.17 $19.90 $0.27 10,709.0 -0.30%
2025-06-06 $20.14 $19.99 $0.15 10,652.0 +0.45%
2025-06-05 $20.04 $19.77 $0.27 9,194.0 +0.10%
2025-06-04 $20.27 $19.85 $0.42 17,636.0 -1.19%
2025-06-03 $20.29 $20.02 $0.27 43,987.0 +0.85%

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
2025-07 $20.37 $20.02 $0.3469 31,364.0 -1.76%
2025-06 $20.55 $19.64 $0.9126 407,704.0 +3.80%
2025-05 $20.17 $19.30 $0.87 460,720.0 +2.44%
2025-04 $21.02 $17.50 $3.52 739,831.0 -6.63%
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%
closed_end_fund_equity GAB
$5.90
price up icon 0.68%
closed_end_fund_equity USA
$6.90
price up icon 0.73%
closed_end_fund_equity CLM
$8.14
price up icon 0.37%
closed_end_fund_equity KYN
$12.64
price up icon 0.48%
closed_end_fund_equity GDV
$26.45
price up icon 0.72%
closed_end_fund_equity ETY
$15.59
price up icon 0.06%
Kapitalisierung:     |  Volumen (24h):