134,100$
0,17%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 134,33 | 135,53 | 133,52 | 134,06 | 0,14% | 426.377,00 |
| 01.04.2026 | 133,69 | 135,32 | 133,29 | 133,87 | -0,59% | 612.348,00 |
| 31.03.2026 | 135,47 | 136,28 | 133,74 | 134,67 | -0,03% | 726.728,00 |
| 30.03.2026 | 136,92 | 136,92 | 133,21 | 134,71 | -0,56% | 1.007.483,00 |
| 27.03.2026 | 137,14 | 139,09 | 135,08 | 135,47 | -1,21% | 851.391,00 |
| 26.03.2026 | 137,59 | 137,59 | 135,32 | 137,13 | 0,72% | 811.132,00 |
| 25.03.2026 | 137,46 | 138,08 | 135,38 | 136,15 | -1,18% | 805.162,00 |
| 24.03.2026 | 136,68 | 139,37 | 136,51 | 137,78 | 0,54% | 820.468,00 |
| 23.03.2026 | 133,76 | 138,55 | 133,25 | 137,04 | 3,87% | 1.315.326,00 |
| 20.03.2026 | 139,18 | 139,18 | 131,88 | 131,93 | -4,56% | 2.316.886,00 |
| 19.03.2026 | 135,64 | 138,30 | 134,13 | 138,24 | 3,27% | 1.313.775,00 |
| 18.03.2026 | 135,80 | 136,13 | 132,81 | 133,86 | -1,62% | 927.175,00 |
| 17.03.2026 | 136,15 | 139,45 | 135,38 | 136,07 | -0,72% | 606.887,00 |
| 16.03.2026 | 135,33 | 137,53 | 134,97 | 137,06 | -0,38% | 767.016,00 |
| 13.03.2026 | 136,43 | 137,64 | 135,66 | 137,58 | 1,43% | 625.183,00 |
| 12.03.2026 | 138,90 | 139,34 | 135,57 | 135,64 | -2,32% | 843.762,00 |
| 11.03.2026 | 139,25 | 140,33 | 138,14 | 138,86 | -0,36% | 495.177,00 |
| 10.03.2026 | 138,93 | 140,98 | 138,93 | 139,36 | -0,49% | 566.755,00 |
| 09.03.2026 | 143,67 | 143,67 | 138,66 | 140,05 | -1,06% | 961.484,00 |
| 06.03.2026 | 141,64 | 143,15 | 140,72 | 141,55 | -0,16% | 950.589,00 |
| 05.03.2026 | 141,89 | 142,41 | 140,52 | 141,77 | -0,45% | 502.884,00 |
| 04.03.2026 | 139,54 | 142,46 | 138,06 | 142,41 | 1,24% | 525.504,00 |
| 03.03.2026 | 141,65 | 142,25 | 137,83 | 140,66 | -0,54% | 679.326,00 |
| 02.03.2026 | 140,00 | 142,85 | 139,15 | 141,43 | 1,87% | 854.105,00 |
| 27.02.2026 | 139,25 | 139,27 | 137,23 | 138,84 | 0,14% | 814.541,00 |
| 26.02.2026 | 137,25 | 139,96 | 135,79 | 138,64 | 0,99% | 898.228,00 |
| 25.02.2026 | 137,23 | 137,82 | 134,70 | 137,28 | 0,08% | 811.592,00 |
| 24.02.2026 | 135,81 | 137,22 | 134,11 | 137,17 | -0,54% | 1.340.699,00 |
| 23.02.2026 | 136,19 | 138,31 | 136,02 | 137,91 | 1,36% | 1.178.034,00 |
| 20.02.2026 | 132,24 | 136,52 | 130,94 | 136,06 | 2,82% | 1.666.297,00 |
| 19.02.2026 | 130,04 | 134,97 | 129,41 | 132,33 | -0,86% | 2.069.789,00 |
| 18.02.2026 | 134,11 | 134,14 | 131,76 | 133,48 | 0,63% | 815.138,00 |
| 17.02.2026 | 133,35 | 133,39 | 131,04 | 132,65 | -0,42% | 683.027,00 |
| 13.02.2026 | 131,26 | 134,30 | 130,24 | 133,21 | 1,29% | 798.517,00 |
| 12.02.2026 | 132,14 | 134,81 | 130,62 | 131,51 | -0,10% | 568.150,00 |
| 11.02.2026 | 131,99 | 133,16 | 130,00 | 131,64 | 0,74% | 808.275,00 |
| 10.02.2026 | 130,87 | 132,09 | 130,14 | 130,67 | -0,14% | 483.584,00 |
| 09.02.2026 | 128,27 | 131,05 | 128,14 | 130,85 | 1,77% | 516.634,00 |
| 06.02.2026 | 128,44 | 129,83 | 128,17 | 128,58 | 1,07% | 1.037.083,00 |
| 05.02.2026 | 126,35 | 127,91 | 125,41 | 127,22 | 0,67% | 743.544,00 |
| 04.02.2026 | 127,76 | 128,35 | 124,20 | 126,37 | -0,84% | 741.174,00 |
| 03.02.2026 | 125,11 | 127,79 | 125,11 | 127,44 | 2,52% | 539.402,00 |
| 02.02.2026 | 124,38 | 125,76 | 123,70 | 124,31 | -1,36% | 654.136,00 |
| 30.01.2026 | 125,40 | 126,37 | 123,44 | 126,02 | 0,44% | 1.085.116,00 |
| 29.01.2026 | 125,50 | 126,00 | 123,84 | 125,47 | 0,93% | 693.125,00 |
| 28.01.2026 | 123,24 | 125,50 | 122,45 | 124,31 | 1,21% | 834.640,00 |
| 27.01.2026 | 121,49 | 123,13 | 121,22 | 122,82 | 0,94% | 536.483,00 |
| 26.01.2026 | 123,32 | 123,50 | 120,62 | 121,68 | -0,52% | 782.743,00 |
| 23.01.2026 | 122,34 | 122,56 | 121,17 | 122,31 | 0,74% | 555.724,00 |
| 22.01.2026 | 121,93 | 122,53 | 120,20 | 121,41 | 0,78% | 625.672,00 |
| 21.01.2026 | 120,85 | 122,70 | 119,99 | 120,47 | 0,37% | 832.427,00 |
| 20.01.2026 | 121,00 | 121,70 | 119,70 | 120,03 | -0,34% | 640.372,00 |
| 16.01.2026 | 116,98 | 120,79 | 116,98 | 120,44 | 2,91% | 1.198.679,00 |
| 15.01.2026 | 117,66 | 119,24 | 116,82 | 117,03 | -0,65% | 873.980,00 |
| 14.01.2026 | 118,74 | 119,40 | 117,75 | 117,80 | -0,33% | 860.071,00 |
| 13.01.2026 | 117,92 | 119,62 | 117,53 | 118,19 | 0,42% | 708.030,00 |
| 12.01.2026 | 118,57 | 119,45 | 117,33 | 117,70 | -0,56% | 435.932,00 |
| 09.01.2026 | 118,99 | 121,00 | 117,29 | 118,36 | -0,27% | 689.133,00 |
| 08.01.2026 | 118,72 | 119,97 | 118,43 | 118,68 | -0,33% | 591.625,00 |
| 07.01.2026 | 117,99 | 119,53 | 117,12 | 119,07 | 1,28% | 640.236,00 |
| 06.01.2026 | 119,90 | 119,90 | 116,07 | 117,57 | -2,15% | 843.143,00 |
| 05.01.2026 | 121,29 | 121,48 | 117,21 | 120,15 | -0,69% | 672.743,00 |
| 02.01.2026 | 119,38 | 121,17 | 118,48 | 120,99 | 1,09% | 377.139,00 |
| 31.12.2025 | 120,48 | 120,60 | 119,47 | 119,68 | -0,94% | 425.073,00 |
| 30.12.2025 | 121,38 | 121,40 | 119,95 | 120,82 | 0,02% | 506.464,00 |
| 29.12.2025 | 120,59 | 121,96 | 120,46 | 120,80 | 0,27% | 362.483,00 |
| 26.12.2025 | 120,92 | 121,21 | 119,40 | 120,48 | -0,06% | 286.951,00 |
| 24.12.2025 | 120,99 | 121,56 | 120,34 | 120,55 | -0,83% | 211.799,00 |
| 23.12.2025 | 119,89 | 121,60 | 119,26 | 121,56 | 1,71% | 429.636,00 |
| 22.12.2025 | 118,51 | 119,93 | 118,48 | 119,52 | 1,27% | 503.745,00 |
| 19.12.2025 | 117,68 | 118,95 | 117,03 | 118,02 | 0,31% | 1.600.252,00 |
| 18.12.2025 | 119,08 | 119,84 | 117,51 | 117,66 | -0,82% | 836.324,00 |
| 17.12.2025 | 118,81 | 119,54 | 117,32 | 118,63 | 0,18% | 897.019,00 |
| 16.12.2025 | 119,81 | 120,05 | 118,23 | 118,42 | -1,37% | 922.255,00 |
| 15.12.2025 | 119,27 | 120,11 | 118,30 | 120,06 | -0,78% | 1.000.776,00 |
| 12.12.2025 | 119,64 | 121,25 | 118,69 | 121,00 | 1,24% | 1.381.637,00 |
| 11.12.2025 | 118,53 | 119,70 | 117,00 | 119,52 | 1,50% | 780.552,00 |
| 10.12.2025 | 119,52 | 119,52 | 116,92 | 117,75 | -1,32% | 999.719,00 |
| 09.12.2025 | 120,55 | 122,02 | 119,28 | 119,32 | -0,92% | 680.191,00 |
| 08.12.2025 | 120,85 | 121,21 | 118,70 | 120,43 | -0,93% | 578.251,00 |
| 05.12.2025 | 121,63 | 122,70 | 121,20 | 121,56 | 0,02% | 835.475,00 |
| 04.12.2025 | 119,29 | 121,59 | 119,29 | 121,53 | 1,28% | 699.354,00 |
| 03.12.2025 | 118,95 | 120,81 | 118,49 | 119,99 | 0,84% | 657.127,00 |
| 02.12.2025 | 121,61 | 121,61 | 118,67 | 118,99 | -1,80% | 537.335,00 |
| 01.12.2025 | 120,82 | 121,55 | 119,76 | 121,17 | -0,24% | 630.698,00 |
| 28.11.2025 | 120,50 | 121,82 | 120,17 | 121,46 | 1,73% | 375.310,00 |
| 26.11.2025 | 117,99 | 120,65 | 116,84 | 119,40 | 1,78% | 1.062.885,00 |
| 25.11.2025 | 115,81 | 117,88 | 115,30 | 117,31 | 0,99% | 873.436,00 |
| 24.11.2025 | 116,40 | 117,10 | 115,19 | 116,16 | -0,62% | 1.140.735,00 |
| 21.11.2025 | 116,52 | 117,68 | 114,62 | 116,89 | 0,46% | 758.078,00 |
| 20.11.2025 | 116,11 | 118,81 | 114,84 | 116,35 | 1,02% | 1.722.562,00 |
| 19.11.2025 | 113,75 | 115,50 | 112,56 | 115,18 | 1,39% | 622.111,00 |
| 18.11.2025 | 113,86 | 115,34 | 113,56 | 113,60 | -1,10% | 819.154,00 |
| 17.11.2025 | 116,23 | 117,12 | 114,22 | 114,86 | -0,93% | 634.730,00 |
| 14.11.2025 | 112,66 | 116,49 | 111,55 | 115,94 | 2,33% | 845.188,00 |
| 13.11.2025 | 115,31 | 116,47 | 112,71 | 113,30 | -1,74% | 751.512,00 |
| 12.11.2025 | 114,33 | 115,78 | 114,33 | 115,31 | 0,63% | 466.134,00 |
| 11.11.2025 | 114,79 | 115,04 | 113,92 | 114,59 | -0,20% | 460.254,00 |
| 10.11.2025 | 114,74 | 115,58 | 113,12 | 114,82 | 0,72% | 608.458,00 |
| 07.11.2025 | 111,41 | 114,01 | 111,01 | 114,00 | 2,12% | 595.818,00 |