102,430$
-0,79%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 102,46 | 103,04 | 101,05 | 102,41 | -0,81% | 689.718,00 |
| 16.07.2025 | 103,26 | 104,13 | 102,42 | 103,25 | 0,08% | 846.780,00 |
| 15.07.2025 | 105,01 | 105,01 | 102,50 | 103,17 | -1,86% | 779.968,00 |
| 14.07.2025 | 103,18 | 105,33 | 103,17 | 105,12 | 1,71% | 604.616,00 |
| 11.07.2025 | 102,70 | 103,84 | 102,27 | 103,35 | 0,67% | 574.236,00 |
| 10.07.2025 | 102,01 | 102,87 | 99,94 | 102,66 | 0,54% | 1.321.757,00 |
| 09.07.2025 | 103,40 | 103,52 | 101,34 | 102,11 | -0,67% | 852.287,00 |
| 08.07.2025 | 104,50 | 104,50 | 100,70 | 102,80 | -1,91% | 1.334.224,00 |
| 07.07.2025 | 105,64 | 106,25 | 104,01 | 104,80 | -1,08% | 563.423,00 |
| 03.07.2025 | 106,33 | 106,50 | 104,70 | 105,94 | 0,16% | 451.802,00 |
| 02.07.2025 | 104,86 | 106,20 | 103,43 | 105,77 | 0,78% | 1.119.969,00 |
| 01.07.2025 | 109,59 | 109,90 | 104,19 | 104,95 | -4,51% | 1.482.894,00 |
| 30.06.2025 | 109,21 | 111,11 | 108,48 | 109,91 | 0,96% | 938.101,00 |
| 27.06.2025 | 109,87 | 109,87 | 108,64 | 108,87 | -0,91% | 1.346.676,00 |
| 26.06.2025 | 107,13 | 110,04 | 106,89 | 109,87 | 2,86% | 1.394.335,00 |
| 25.06.2025 | 107,29 | 107,86 | 105,41 | 106,81 | -0,53% | 1.276.281,00 |
| 24.06.2025 | 105,54 | 107,70 | 105,46 | 107,38 | 1,14% | 746.102,00 |
| 23.06.2025 | 106,75 | 107,80 | 105,19 | 106,17 | -0,12% | 750.521,00 |
| 20.06.2025 | 105,44 | 106,50 | 105,25 | 106,30 | 1,00% | 1.084.458,00 |
| 18.06.2025 | 104,57 | 105,55 | 103,44 | 105,25 | 1,05% | 804.307,00 |
| 17.06.2025 | 105,64 | 105,64 | 103,67 | 104,16 | -0,80% | 842.567,00 |
| 16.06.2025 | 105,49 | 107,19 | 104,79 | 105,00 | -1,23% | 906.581,00 |
| 13.06.2025 | 106,58 | 107,24 | 104,69 | 106,31 | 0,07% | 620.635,00 |
| 12.06.2025 | 105,73 | 106,41 | 104,85 | 106,24 | 0,69% | 529.557,00 |
| 11.06.2025 | 105,13 | 105,97 | 104,14 | 105,51 | 1,03% | 595.685,00 |
| 10.06.2025 | 106,11 | 106,51 | 103,20 | 104,43 | -1,24% | 694.581,00 |
| 09.06.2025 | 107,81 | 108,02 | 104,93 | 105,74 | -2,16% | 968.899,00 |
| 06.06.2025 | 108,34 | 108,98 | 107,19 | 108,07 | -0,08% | 752.640,00 |
| 05.06.2025 | 107,26 | 108,47 | 106,47 | 108,16 | 1,50% | 574.131,00 |
| 04.06.2025 | 107,36 | 108,20 | 106,08 | 106,56 | -0,61% | 813.182,00 |
| 03.06.2025 | 107,30 | 108,03 | 106,40 | 107,21 | 0,48% | 868.395,00 |
| 02.06.2025 | 105,87 | 106,82 | 103,91 | 106,70 | 1,87% | 648.922,00 |
| 30.05.2025 | 103,06 | 105,46 | 103,06 | 104,74 | 0,79% | 1.333.637,00 |
| 29.05.2025 | 104,43 | 104,68 | 102,70 | 103,92 | -0,92% | 842.954,00 |
| 28.05.2025 | 106,00 | 106,50 | 104,62 | 104,89 | -0,70% | 736.573,00 |
| 27.05.2025 | 105,53 | 106,00 | 104,03 | 105,63 | 1,50% | 743.573,00 |
| 23.05.2025 | 101,69 | 104,49 | 101,69 | 104,07 | 1,94% | 633.014,00 |
| 22.05.2025 | 102,30 | 102,96 | 101,00 | 102,09 | -0,37% | 676.967,00 |
| 21.05.2025 | 104,06 | 104,06 | 102,31 | 102,47 | -1,99% | 686.389,00 |
| 20.05.2025 | 103,79 | 106,84 | 103,79 | 104,55 | 0,88% | 902.032,00 |
| 19.05.2025 | 102,12 | 103,73 | 102,12 | 103,64 | -0,32% | 444.508,00 |
| 16.05.2025 | 103,97 | 104,29 | 102,91 | 103,97 | 0,42% | 569.298,00 |
| 15.05.2025 | 102,31 | 103,84 | 102,07 | 103,53 | 0,89% | 509.264,00 |
| 14.05.2025 | 101,81 | 103,12 | 101,06 | 102,62 | 0,20% | 736.962,00 |
| 13.05.2025 | 100,83 | 102,87 | 100,56 | 102,42 | 2,25% | 940.417,00 |
| 12.05.2025 | 102,53 | 102,81 | 99,13 | 100,17 | -1,06% | 882.467,00 |
| 09.05.2025 | 101,29 | 101,75 | 99,88 | 101,24 | 1,14% | 628.767,00 |
| 08.05.2025 | 102,48 | 102,96 | 99,51 | 100,10 | -1,26% | 1.159.712,00 |
| 07.05.2025 | 100,70 | 102,24 | 100,03 | 101,38 | 0,94% | 1.201.769,00 |
| 06.05.2025 | 101,52 | 101,52 | 99,13 | 100,44 | -1,14% | 1.144.891,00 |
| 05.05.2025 | 99,57 | 101,70 | 99,10 | 101,60 | 0,86% | 1.203.648,00 |
| 02.05.2025 | 99,40 | 101,13 | 98,95 | 100,73 | 3,00% | 957.872,00 |
| 01.05.2025 | 96,42 | 100,89 | 96,42 | 97,80 | 0,62% | 1.723.775,00 |
| 30.04.2025 | 97,73 | 98,29 | 94,15 | 97,20 | -1,35% | 1.742.408,00 |
| 29.04.2025 | 97,08 | 99,24 | 96,91 | 98,53 | -0,21% | 1.174.492,00 |
| 28.04.2025 | 98,49 | 99,14 | 96,66 | 98,74 | 0,03% | 968.239,00 |
| 25.04.2025 | 98,38 | 99,13 | 97,35 | 98,71 | -0,20% | 505.686,00 |
| 24.04.2025 | 97,57 | 99,52 | 97,14 | 98,91 | 2,05% | 719.512,00 |
| 23.04.2025 | 97,37 | 98,62 | 95,38 | 96,92 | 1,38% | 821.684,00 |
| 22.04.2025 | 94,66 | 96,12 | 94,38 | 95,60 | 2,88% | 749.647,00 |
| 21.04.2025 | 96,36 | 96,50 | 91,33 | 92,92 | -4,16% | 795.578,00 |
| 17.04.2025 | 95,98 | 98,40 | 95,83 | 96,95 | 1,45% | 887.944,00 |
| 16.04.2025 | 95,33 | 96,69 | 94,74 | 95,56 | -0,02% | 943.010,00 |
| 15.04.2025 | 94,72 | 96,73 | 94,72 | 95,58 | 1,34% | 859.916,00 |
| 14.04.2025 | 94,71 | 94,95 | 93,38 | 94,32 | 1,66% | 802.440,00 |
| 11.04.2025 | 90,08 | 93,31 | 88,78 | 92,78 | 3,03% | 1.030.745,00 |
| 10.04.2025 | 90,49 | 92,36 | 87,64 | 90,05 | -3,22% | 874.162,00 |
| 09.04.2025 | 87,76 | 94,75 | 84,45 | 93,05 | 4,87% | 1.407.265,00 |
| 08.04.2025 | 92,86 | 93,12 | 87,21 | 88,73 | 0,11% | 1.498.027,00 |
| 07.04.2025 | 84,00 | 94,03 | 83,30 | 88,63 | 1,60% | 1.917.372,00 |
| 04.04.2025 | 94,16 | 94,16 | 84,21 | 87,23 | -7,80% | 2.576.287,00 |
| 03.04.2025 | 94,96 | 97,77 | 94,30 | 94,61 | -4,91% | 1.146.761,00 |
| 02.04.2025 | 96,92 | 99,64 | 96,15 | 99,50 | 1,45% | 892.298,00 |
| 01.04.2025 | 95,64 | 98,09 | 94,82 | 98,08 | 1,66% | 1.091.308,00 |
| 31.03.2025 | 95,26 | 96,96 | 94,91 | 96,48 | -0,29% | 1.429.275,00 |
| 28.03.2025 | 96,98 | 97,67 | 96,02 | 96,76 | -0,23% | 1.143.944,00 |
| 27.03.2025 | 98,33 | 98,62 | 96,72 | 96,98 | -1,30% | 833.169,00 |
| 26.03.2025 | 101,30 | 101,30 | 97,71 | 98,26 | -2,25% | 1.314.652,00 |
| 25.03.2025 | 100,93 | 102,12 | 100,36 | 100,52 | -0,48% | 997.473,00 |
| 24.03.2025 | 97,88 | 101,34 | 97,52 | 101,00 | 4,15% | 1.395.010,00 |
| 21.03.2025 | 98,92 | 99,10 | 96,60 | 96,98 | -2,29% | 4.928.774,00 |
| 20.03.2025 | 98,49 | 99,72 | 98,03 | 99,25 | 0,55% | 1.288.781,00 |
| 19.03.2025 | 96,98 | 99,21 | 96,50 | 98,71 | 2,74% | 1.100.823,00 |
| 18.03.2025 | 96,69 | 97,21 | 95,64 | 96,08 | -0,73% | 851.917,00 |
| 17.03.2025 | 94,72 | 97,61 | 94,41 | 96,79 | 1,04% | 799.011,00 |
| 14.03.2025 | 94,42 | 96,18 | 93,21 | 95,79 | 2,64% | 1.162.949,00 |
| 13.03.2025 | 93,59 | 94,01 | 92,16 | 93,33 | -0,11% | 953.685,00 |
| 12.03.2025 | 91,98 | 95,05 | 91,40 | 93,43 | 3,93% | 1.520.398,00 |
| 11.03.2025 | 86,79 | 91,02 | 86,79 | 89,90 | 3,39% | 1.585.282,00 |
| 10.03.2025 | 88,13 | 88,13 | 85,49 | 86,95 | -1,34% | 2.052.097,00 |
| 07.03.2025 | 90,00 | 90,39 | 86,01 | 88,13 | -1,70% | 2.423.336,00 |
| 06.03.2025 | 92,86 | 92,86 | 89,30 | 89,65 | -4,24% | 1.094.883,00 |
| 05.03.2025 | 92,79 | 94,07 | 91,49 | 93,62 | 0,41% | 1.288.113,00 |
| 04.03.2025 | 93,74 | 95,26 | 91,38 | 93,24 | -1,43% | 1.459.015,00 |
| 03.03.2025 | 96,54 | 97,78 | 93,39 | 94,59 | -1,56% | 1.324.396,00 |
| 28.02.2025 | 93,04 | 96,26 | 92,68 | 96,09 | 3,40% | 2.059.740,00 |
| 27.02.2025 | 93,77 | 94,69 | 91,80 | 92,93 | -2,09% | 1.774.035,00 |
| 26.02.2025 | 96,93 | 97,50 | 93,23 | 94,91 | -0,93% | 2.810.439,00 |
| 25.02.2025 | 96,06 | 96,80 | 92,50 | 95,80 | -1,23% | 1.449.115,00 |
| 24.02.2025 | 98,71 | 99,22 | 94,99 | 96,99 | -1,55% | 1.285.409,00 |