120,620$
-0,77%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 121,24 | 121,29 | 120,44 | 120,62 | -0,77% | 15.950,00 |
| 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 | 113,61 | 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 |
| 06.11.2025 | 110,62 | 112,50 | 110,62 | 111,63 | 0,98% | 398.967,00 |
| 05.11.2025 | 110,16 | 111,62 | 109,12 | 110,55 | 0,33% | 554.963,00 |
| 04.11.2025 | 110,66 | 111,62 | 109,13 | 110,19 | -1,86% | 1.263.378,00 |
| 03.11.2025 | 109,74 | 112,43 | 108,13 | 112,28 | 2,55% | 1.072.940,00 |
| 31.10.2025 | 110,00 | 110,79 | 108,89 | 109,49 | -0,17% | 833.789,00 |
| 30.10.2025 | 108,27 | 111,95 | 106,00 | 109,68 | 3,07% | 1.080.358,00 |
| 29.10.2025 | 106,58 | 107,25 | 105,65 | 106,41 | -0,01% | 896.007,00 |
| 28.10.2025 | 106,36 | 107,05 | 105,34 | 106,42 | -0,11% | 747.776,00 |
| 27.10.2025 | 105,52 | 107,54 | 105,24 | 106,54 | 0,88% | 924.044,00 |
| 24.10.2025 | 106,93 | 106,93 | 104,99 | 105,61 | -0,35% | 933.865,00 |
| 23.10.2025 | 110,00 | 110,00 | 105,80 | 105,98 | -2,23% | 1.958.502,00 |
| 22.10.2025 | 109,02 | 109,73 | 106,89 | 108,40 | -0,12% | 857.502,00 |
| 21.10.2025 | 110,38 | 111,23 | 108,52 | 108,53 | -1,31% | 522.438,00 |
| 20.10.2025 | 110,02 | 110,98 | 108,96 | 109,97 | 0,90% | 898.312,00 |
| 17.10.2025 | 109,42 | 110,62 | 108,06 | 108,99 | -0,57% | 613.741,00 |
| 16.10.2025 | 111,66 | 112,03 | 108,29 | 109,61 | -1,99% | 761.356,00 |
| 15.10.2025 | 110,82 | 112,92 | 110,65 | 111,83 | 1,69% | 923.380,00 |
| 14.10.2025 | 109,72 | 110,68 | 108,30 | 109,97 | 0,05% | 1.094.436,00 |
| 13.10.2025 | 110,11 | 110,94 | 109,54 | 109,91 | 0,37% | 637.550,00 |
| 10.10.2025 | 111,76 | 112,67 | 109,34 | 109,50 | -1,49% | 674.335,00 |
| 09.10.2025 | 114,75 | 115,43 | 111,06 | 111,16 | -3,13% | 721.435,00 |
| 08.10.2025 | 114,59 | 114,98 | 112,90 | 114,75 | 0,65% | 582.585,00 |
| 07.10.2025 | 114,37 | 114,94 | 112,93 | 114,01 | -0,41% | 687.529,00 |
| 06.10.2025 | 115,15 | 115,80 | 114,31 | 114,48 | -0,03% | 623.060,00 |
| 03.10.2025 | 113,01 | 115,25 | 113,01 | 114,52 | 1,02% | 90.469,00 |
| 02.10.2025 | 114,12 | 115,35 | 112,81 | 113,36 | -0,60% | 826.022,00 |
| 01.10.2025 | 112,63 | 114,58 | 112,05 | 114,04 | 0,87% | 859.009,00 |
| 30.09.2025 | 112,99 | 113,45 | 111,99 | 113,06 | 0,01% | 903.879,00 |
| 29.09.2025 | 112,93 | 113,51 | 111,76 | 113,05 | -0,19% | 826.610,00 |
| 26.09.2025 | 111,51 | 114,11 | 111,29 | 113,27 | 1,91% | 1.082.276,00 |
| 25.09.2025 | 110,86 | 111,27 | 109,86 | 111,15 | 0,57% | 890.895,00 |
| 24.09.2025 | 111,05 | 112,24 | 110,33 | 110,52 | 0,05% | 732.778,00 |
| 23.09.2025 | 108,18 | 111,14 | 107,70 | 110,46 | 2,45% | 915.527,00 |
| 22.09.2025 | 107,07 | 108,27 | 106,32 | 107,82 | 0,40% | 998.901,00 |
| 19.09.2025 | 107,59 | 108,17 | 105,92 | 107,39 | -0,29% | 2.410.082,00 |
| 18.09.2025 | 107,27 | 108,85 | 106,73 | 107,70 | 0,26% | 883.882,00 |
| 17.09.2025 | 104,98 | 107,59 | 104,89 | 107,42 | 2,60% | 798.720,00 |
| 16.09.2025 | 106,26 | 106,47 | 104,26 | 104,70 | -1,45% | 657.878,00 |
| 15.09.2025 | 106,52 | 106,66 | 105,66 | 106,24 | -1,01% | 636.505,00 |
| 12.09.2025 | 107,58 | 107,97 | 106,74 | 107,32 | -0,02% | 474.329,00 |
| 11.09.2025 | 106,92 | 107,34 | 106,06 | 107,34 | 0,25% | 582.006,00 |
| 10.09.2025 | 105,25 | 107,67 | 105,25 | 107,07 | 1,93% | 593.069,00 |
| 09.09.2025 | 104,55 | 105,85 | 104,42 | 105,04 | 0,49% | 480.236,00 |
| 08.09.2025 | 104,32 | 105,78 | 103,44 | 104,53 | -0,70% | 750.940,00 |
| 05.09.2025 | 105,06 | 105,38 | 102,43 | 105,27 | -0,03% | 813.426,00 |
| 04.09.2025 | 104,63 | 105,85 | 104,14 | 105,30 | 0,71% | 707.079,00 |
| 03.09.2025 | 103,20 | 105,20 | 103,13 | 104,56 | 0,89% | 708.685,00 |
| 02.09.2025 | 103,30 | 104,25 | 101,72 | 103,64 | -0,52% | 708.755,00 |
| 29.08.2025 | 103,63 | 104,69 | 103,24 | 104,18 | 0,04% | 1.065.862,00 |
| 28.08.2025 | 101,57 | 104,34 | 100,73 | 104,14 | 2,29% | 952.064,00 |
| 27.08.2025 | 101,09 | 102,78 | 101,09 | 101,81 | -0,30% | 758.624,00 |
| 26.08.2025 | 101,58 | 102,40 | 100,48 | 102,12 | 1,29% | 986.235,00 |
| 25.08.2025 | 101,26 | 102,29 | 100,74 | 100,82 | -0,83% | 455.550,00 |
| 22.08.2025 | 103,74 | 103,81 | 101,32 | 101,66 | -1,53% | 520.918,00 |
| 21.08.2025 | 102,49 | 104,11 | 102,49 | 103,24 | 0,67% | 516.196,00 |
| 20.08.2025 | 102,07 | 102,93 | 100,98 | 102,55 | 0,55% | 599.786,00 |
| 19.08.2025 | 101,49 | 101,99 | 100,94 | 101,99 | 0,04% | 619.476,00 |
| 18.08.2025 | 103,30 | 103,32 | 101,39 | 101,95 | -1,41% | 664.582,00 |
| 15.08.2025 | 103,94 | 104,49 | 103,07 | 103,41 | -0,33% | 495.450,00 |
| 14.08.2025 | 103,77 | 106,10 | 103,33 | 103,75 | -0,05% | 765.038,00 |
| 13.08.2025 | 104,48 | 104,48 | 101,63 | 103,80 | 0,42% | 528.940,00 |
| 12.08.2025 | 104,28 | 104,55 | 101,88 | 103,37 | -0,89% | 660.764,00 |
| 11.08.2025 | 104,56 | 105,58 | 104,05 | 104,30 | -0,27% | 565.566,00 |
| 08.08.2025 | 104,86 | 105,74 | 103,86 | 104,58 | 0,36% | 572.178,00 |
| 07.08.2025 | 104,64 | 105,35 | 104,01 | 104,21 | -0,12% | 575.607,00 |
| 06.08.2025 | 102,81 | 105,29 | 101,26 | 104,33 | 0,88% | 1.311.500,00 |
| 05.08.2025 | 105,51 | 105,79 | 101,43 | 103,42 | -2,24% | 1.056.930,00 |