112,550$
0,25%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 111,44 | 112,86 | 111,28 | 112,48 | 0,19% | 707.207,00 |
| 16.01.2025 | 108,79 | 112,73 | 108,57 | 112,27 | 3,12% | 939.918,00 |
| 15.01.2025 | 109,49 | 110,29 | 108,69 | 108,87 | 0,51% | 929.226,00 |
| 14.01.2025 | 105,30 | 109,10 | 105,30 | 108,32 | 2,92% | 878.847,00 |
| 13.01.2025 | 103,21 | 105,44 | 103,10 | 105,25 | 1,70% | 1.100.965,00 |
| 10.01.2025 | 105,49 | 106,29 | 103,08 | 103,49 | -2,15% | 817.105,00 |
| 08.01.2025 | 103,20 | 105,99 | 102,73 | 105,76 | 2,19% | 863.136,00 |
| 07.01.2025 | 103,29 | 104,44 | 102,04 | 103,49 | 0,36% | 591.308,00 |
| 06.01.2025 | 104,32 | 105,22 | 102,73 | 103,12 | -0,44% | 720.976,00 |
| 03.01.2025 | 102,50 | 104,57 | 102,34 | 103,58 | 1,80% | 798.104,00 |
| 02.01.2025 | 100,08 | 102,31 | 99,62 | 101,75 | 2,33% | 699.938,00 |
| 31.12.2024 | 100,47 | 100,77 | 98,81 | 99,43 | -0,68% | 572.618,00 |
| 30.12.2024 | 99,94 | 100,78 | 98,65 | 100,11 | 0,12% | 397.265,00 |
| 27.12.2024 | 100,24 | 100,65 | 98,62 | 99,99 | -0,56% | 425.052,00 |
| 26.12.2024 | 101,90 | 102,33 | 100,00 | 100,55 | -1,88% | 462.851,00 |
| 24.12.2024 | 102,13 | 102,75 | 101,58 | 102,48 | 0,89% | 259.453,00 |
| 23.12.2024 | 100,30 | 101,77 | 99,23 | 101,58 | 0,66% | 978.833,00 |
| 20.12.2024 | 97,55 | 101,45 | 97,29 | 100,91 | 3,47% | 5.650.923,00 |
| 19.12.2024 | 98,30 | 99,49 | 96,86 | 97,53 | 2,22% | 1.162.404,00 |
| 18.12.2024 | 98,32 | 99,00 | 95,35 | 95,41 | -3,33% | 881.513,00 |
| 17.12.2024 | 98,71 | 99,09 | 96,46 | 98,70 | -0,62% | 930.863,00 |
| 16.12.2024 | 99,97 | 101,22 | 99,22 | 99,32 | -1,29% | 696.775,00 |
| 13.12.2024 | 101,49 | 101,93 | 100,45 | 100,62 | -1,00% | 719.964,00 |
| 12.12.2024 | 101,57 | 102,69 | 101,46 | 101,64 | 0,14% | 920.222,00 |
| 11.12.2024 | 98,77 | 102,29 | 98,30 | 101,50 | 3,33% | 911.651,00 |
| 10.12.2024 | 99,07 | 100,55 | 98,09 | 98,23 | -0,43% | 699.396,00 |
| 09.12.2024 | 103,57 | 103,77 | 98,54 | 98,65 | -4,16% | 720.533,00 |
| 06.12.2024 | 103,99 | 104,77 | 102,45 | 102,93 | -1,29% | 639.420,00 |
| 05.12.2024 | 102,30 | 104,81 | 101,57 | 104,27 | 2,36% | 639.739,00 |
| 04.12.2024 | 102,24 | 103,13 | 100,98 | 101,87 | -0,87% | 850.444,00 |
| 03.12.2024 | 102,78 | 103,03 | 101,62 | 102,76 | 0,58% | 1.240.903,00 |
| 02.12.2024 | 106,00 | 106,00 | 101,78 | 102,17 | -3,72% | 951.566,00 |
| 29.11.2024 | 106,35 | 107,15 | 105,78 | 106,12 | 0,29% | 507.554,00 |
| 27.11.2024 | 106,50 | 106,63 | 105,22 | 105,81 | -0,88% | 946.507,00 |
| 26.11.2024 | 106,09 | 107,09 | 105,30 | 106,75 | 0,96% | 921.809,00 |
| 25.11.2024 | 109,12 | 109,38 | 105,03 | 105,73 | -2,61% | 1.488.112,00 |
| 22.11.2024 | 108,62 | 109,85 | 107,52 | 108,56 | 0,16% | 902.837,00 |
| 21.11.2024 | 104,25 | 108,52 | 104,25 | 108,39 | 5,51% | 234.591,00 |
| 20.11.2024 | 101,45 | 102,82 | 100,60 | 102,73 | -0,29% | 3.003.451,00 |
| 19.11.2024 | 101,34 | 103,51 | 101,20 | 103,03 | 1,04% | 1.530.417,00 |
| 18.11.2024 | 101,03 | 102,81 | 100,01 | 101,97 | 1,17% | 969.344,00 |
| 15.11.2024 | 98,97 | 100,89 | 97,96 | 100,79 | 1,29% | 754.335,00 |
| 14.11.2024 | 98,31 | 99,57 | 98,05 | 99,51 | 1,33% | 709.537,00 |
| 13.11.2024 | 100,25 | 100,25 | 98,16 | 98,20 | -1,56% | 683.411,00 |
| 12.11.2024 | 98,82 | 100,34 | 98,82 | 99,76 | -0,06% | 598.508,00 |
| 11.11.2024 | 98,51 | 100,97 | 98,28 | 99,82 | 1,97% | 698.072,00 |
| 08.11.2024 | 97,54 | 98,14 | 96,70 | 97,89 | 0,89% | 851.090,00 |
| 07.11.2024 | 95,80 | 97,69 | 94,57 | 97,03 | 0,90% | 1.078.802,00 |
| 06.11.2024 | 94,83 | 96,67 | 93,98 | 96,16 | 4,26% | 1.135.892,00 |
| 05.11.2024 | 90,18 | 92,47 | 90,06 | 92,23 | 2,63% | 704.959,00 |
| 04.11.2024 | 89,24 | 89,93 | 88,74 | 89,87 | 1,02% | 480.363,00 |
| 01.11.2024 | 90,65 | 90,91 | 88,78 | 88,96 | -1,32% | 776.014,00 |
| 31.10.2024 | 91,00 | 91,39 | 90,07 | 90,15 | -0,86% | 685.371,00 |
| 30.10.2024 | 88,30 | 91,50 | 88,30 | 90,93 | 1,83% | 1.080.804,00 |
| 29.10.2024 | 86,74 | 89,32 | 85,30 | 89,30 | 2,15% | 1.249.945,00 |
| 28.10.2024 | 86,70 | 87,61 | 86,39 | 87,42 | 0,03% | 634.930,00 |
| 25.10.2024 | 87,71 | 88,22 | 86,84 | 87,39 | -0,64% | 507.939,00 |
| 24.10.2024 | 87,43 | 87,98 | 86,92 | 87,95 | 0,86% | 407.028,00 |
| 23.10.2024 | 87,01 | 87,41 | 86,57 | 87,20 | 0,22% | 476.903,00 |
| 22.10.2024 | 86,80 | 87,40 | 86,08 | 87,01 | 0,09% | 688.561,00 |
| 21.10.2024 | 87,20 | 87,21 | 86,26 | 86,93 | -0,18% | 613.527,00 |
| 18.10.2024 | 86,11 | 87,12 | 85,50 | 87,09 | 0,96% | 481.142,00 |
| 17.10.2024 | 87,05 | 87,45 | 86,12 | 86,26 | -0,31% | 393.927,00 |
| 16.10.2024 | 86,05 | 87,44 | 85,70 | 86,53 | 1,11% | 605.201,00 |
| 15.10.2024 | 85,58 | 86,39 | 85,34 | 85,58 | -0,89% | 456.787,00 |
| 14.10.2024 | 85,87 | 86,82 | 85,38 | 86,35 | 0,56% | 465.688,00 |
| 11.10.2024 | 83,99 | 85,91 | 83,60 | 85,87 | 2,53% | 917.683,00 |
| 10.10.2024 | 84,23 | 84,23 | 83,36 | 83,75 | -0,33% | 407.568,00 |
| 09.10.2024 | 82,94 | 84,23 | 82,94 | 84,03 | 0,71% | 297.894,00 |
| 08.10.2024 | 83,73 | 83,76 | 82,39 | 83,44 | -0,38% | 319.040,00 |
| 07.10.2024 | 83,65 | 84,07 | 83,46 | 83,76 | -0,35% | 403.402,00 |
| 04.10.2024 | 83,62 | 84,19 | 83,26 | 84,05 | 1,56% | 442.423,00 |
| 03.10.2024 | 81,69 | 83,39 | 81,10 | 82,76 | 1,57% | 456.350,00 |
| 02.10.2024 | 79,32 | 81,54 | 77,93 | 81,48 | 3,34% | 589.736,00 |
| 01.10.2024 | 78,47 | 79,09 | 78,12 | 78,85 | 0,24% | 497.927,00 |
| 30.09.2024 | 77,77 | 78,75 | 76,91 | 78,66 | 1,16% | 507.898,00 |
| 27.09.2024 | 78,35 | 78,60 | 77,39 | 77,76 | -0,70% | 667.094,00 |
| 26.09.2024 | 78,41 | 78,95 | 77,68 | 78,31 | -1,11% | 646.253,00 |
| 25.09.2024 | 79,11 | 79,31 | 78,50 | 79,19 | 0,16% | 618.958,00 |
| 24.09.2024 | 79,56 | 79,73 | 78,60 | 79,06 | -0,28% | 555.789,00 |
| 23.09.2024 | 77,72 | 79,30 | 77,65 | 79,28 | 1,88% | 718.764,00 |
| 20.09.2024 | 76,45 | 77,97 | 76,13 | 77,82 | 1,62% | 2.149.800,00 |
| 19.09.2024 | 77,98 | 77,98 | 76,58 | 76,58 | -0,91% | 609.379,00 |
| 18.09.2024 | 77,77 | 78,55 | 77,13 | 77,28 | -0,36% | 438.160,00 |
| 17.09.2024 | 77,24 | 78,22 | 77,24 | 77,56 | 0,36% | 535.772,00 |
| 16.09.2024 | 76,63 | 77,54 | 76,12 | 77,28 | 0,63% | 439.622,00 |
| 13.09.2024 | 75,88 | 76,86 | 75,56 | 76,80 | 1,69% | 496.263,00 |
| 12.09.2024 | 74,85 | 76,20 | 74,46 | 75,52 | 1,38% | 524.330,00 |
| 11.09.2024 | 74,59 | 74,88 | 73,52 | 74,49 | -0,37% | 573.476,00 |
| 10.09.2024 | 74,95 | 75,19 | 74,03 | 74,77 | 0,11% | 354.004,00 |
| 09.09.2024 | 75,17 | 75,67 | 74,36 | 74,69 | -0,57% | 555.686,00 |
| 06.09.2024 | 76,76 | 77,28 | 75,02 | 75,12 | -2,21% | 330.031,00 |
| 05.09.2024 | 76,85 | 77,17 | 75,90 | 76,82 | 0,44% | 580.188,00 |
| 04.09.2024 | 77,09 | 77,41 | 76,42 | 76,48 | -0,88% | 495.125,00 |
| 03.09.2024 | 78,02 | 78,02 | 76,42 | 77,16 | -1,82% | 499.166,00 |
| 30.08.2024 | 77,53 | 78,83 | 77,42 | 78,59 | 0,80% | 825.946,00 |
| 29.08.2024 | 76,86 | 78,05 | 76,52 | 77,97 | 1,95% | 840.834,00 |
| 28.08.2024 | 76,35 | 76,98 | 76,27 | 76,48 | -0,04% | 502.535,00 |
| 27.08.2024 | 76,13 | 76,72 | 75,60 | 76,51 | 0,43% | 600.823,00 |
| 26.08.2024 | 76,83 | 77,45 | 76,14 | 76,18 | -0,51% | 414.574,00 |