144,860$
-2,29%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 149,08 | 149,66 | 144,55 | 144,87 | -2,29% | 76.479,00 |
| 14.07.2026 | 146,99 | 149,68 | 146,99 | 148,26 | 1,48% | 689.291,00 |
| 13.07.2026 | 145,82 | 147,24 | 144,09 | 146,10 | 0,64% | 655.394,00 |
| 10.07.2026 | 147,34 | 147,34 | 143,70 | 145,17 | -1,47% | 706.973,00 |
| 09.07.2026 | 146,81 | 148,17 | 146,50 | 147,34 | 0,95% | 626.743,00 |
| 08.07.2026 | 146,91 | 147,55 | 145,38 | 145,96 | -0,12% | 536.972,00 |
| 07.07.2026 | 145,76 | 147,41 | 143,96 | 146,13 | 1,32% | 609.896,00 |
| 06.07.2026 | 144,76 | 147,14 | 144,11 | 144,23 | -0,25% | 578.601,00 |
| 02.07.2026 | 145,10 | 145,72 | 142,77 | 144,59 | 0,56% | 505.464,00 |
| 01.07.2026 | 146,34 | 146,99 | 143,35 | 143,78 | -2,02% | 686.348,00 |
| 30.06.2026 | 147,68 | 150,30 | 146,66 | 146,74 | -0,76% | 744.186,00 |
| 29.06.2026 | 150,74 | 151,38 | 146,76 | 147,87 | -1,90% | 918.153,00 |
| 26.06.2026 | 149,75 | 152,00 | 149,13 | 150,74 | 0,66% | 815.310,00 |
| 25.06.2026 | 147,09 | 151,02 | 146,11 | 149,75 | 1,81% | 812.432,00 |
| 24.06.2026 | 145,48 | 147,76 | 144,90 | 147,09 | 0,07% | 831.915,00 |
| 23.06.2026 | 144,36 | 147,45 | 143,23 | 146,99 | 1,34% | 687.022,00 |
| 22.06.2026 | 143,66 | 146,49 | 143,29 | 145,04 | 1,21% | 697.317,00 |
| 18.06.2026 | 141,12 | 143,52 | 139,86 | 143,30 | 1,70% | 1.704.801,00 |
| 17.06.2026 | 141,64 | 141,64 | 139,79 | 140,91 | 0,28% | 717.340,00 |
| 16.06.2026 | 140,04 | 142,25 | 139,91 | 140,51 | -0,13% | 796.257,00 |
| 15.06.2026 | 139,15 | 142,48 | 139,15 | 140,69 | -1,15% | 771.731,00 |
| 12.06.2026 | 140,63 | 144,26 | 140,42 | 142,32 | 1,42% | 532.232,00 |
| 11.06.2026 | 141,93 | 143,01 | 139,79 | 140,33 | -0,33% | 694.554,00 |
| 10.06.2026 | 141,80 | 143,31 | 140,72 | 140,80 | 0,14% | 624.398,00 |
| 09.06.2026 | 141,06 | 141,90 | 139,63 | 140,61 | -0,54% | 510.884,00 |
| 08.06.2026 | 142,90 | 143,80 | 141,04 | 141,38 | -0,79% | 494.756,00 |
| 05.06.2026 | 142,04 | 143,69 | 141,84 | 142,50 | -0,13% | 496.721,00 |
| 04.06.2026 | 141,45 | 142,86 | 140,74 | 142,69 | 0,96% | 642.010,00 |
| 03.06.2026 | 141,60 | 143,46 | 141,29 | 141,33 | -0,03% | 517.550,00 |
| 02.06.2026 | 138,31 | 142,17 | 138,31 | 141,37 | 2,19% | 498.639,00 |
| 01.06.2026 | 139,57 | 140,95 | 137,80 | 138,34 | -1,17% | 801.124,00 |
| 29.05.2026 | 142,82 | 142,98 | 139,84 | 139,98 | -2,20% | 692.482,00 |
| 28.05.2026 | 145,38 | 147,47 | 142,71 | 143,13 | -1,36% | 524.720,00 |
| 27.05.2026 | 147,50 | 147,95 | 145,00 | 145,11 | -3,03% | 781.106,00 |
| 26.05.2026 | 152,59 | 152,88 | 149,63 | 149,65 | -0,97% | 755.038,00 |
| 22.05.2026 | 148,76 | 151,78 | 148,76 | 151,12 | 1,27% | 523.576,00 |
| 21.05.2026 | 149,00 | 150,62 | 148,12 | 149,22 | 0,31% | 687.547,00 |
| 20.05.2026 | 150,28 | 151,79 | 147,77 | 148,76 | -0,95% | 701.679,00 |
| 19.05.2026 | 148,63 | 150,50 | 147,18 | 150,19 | 0,91% | 552.422,00 |
| 18.05.2026 | 148,42 | 149,12 | 147,58 | 148,84 | 0,51% | 513.352,00 |
| 15.05.2026 | 148,66 | 149,37 | 146,56 | 148,08 | 0,00% | 820.165,00 |
| 14.05.2026 | 146,49 | 148,11 | 146,19 | 148,08 | 1,43% | 420.038,00 |
| 13.05.2026 | 145,11 | 146,29 | 143,90 | 145,99 | 0,63% | 539.993,00 |
| 12.05.2026 | 145,49 | 145,87 | 143,59 | 145,08 | -0,15% | 647.910,00 |
| 11.05.2026 | 143,47 | 145,68 | 143,32 | 145,30 | 1,75% | 629.790,00 |
| 08.05.2026 | 144,90 | 145,07 | 142,79 | 142,80 | -0,92% | 642.384,00 |
| 07.05.2026 | 143,13 | 144,51 | 141,47 | 144,13 | -0,31% | 755.486,00 |
| 06.05.2026 | 148,20 | 148,20 | 143,67 | 144,58 | -1,29% | 656.354,00 |
| 05.05.2026 | 147,21 | 148,48 | 146,43 | 146,47 | -0,34% | 547.154,00 |
| 04.05.2026 | 146,83 | 148,80 | 145,60 | 146,97 | -0,33% | 825.662,00 |
| 01.05.2026 | 147,78 | 150,45 | 146,76 | 147,46 | -0,36% | 1.382.548,00 |
| 30.04.2026 | 140,15 | 149,52 | 135,00 | 147,99 | 6,63% | 2.048.216,00 |
| 29.04.2026 | 138,89 | 139,55 | 137,93 | 138,79 | 0,06% | 1.038.715,00 |
| 28.04.2026 | 137,04 | 139,46 | 135,91 | 138,70 | 2,74% | 1.126.847,00 |
| 27.04.2026 | 134,88 | 136,72 | 133,64 | 135,00 | 0,26% | 1.071.093,00 |
| 24.04.2026 | 133,67 | 135,06 | 132,50 | 134,65 | 0,76% | 743.761,00 |
| 23.04.2026 | 132,70 | 134,48 | 132,70 | 133,63 | 1,50% | 593.585,00 |
| 22.04.2026 | 133,43 | 134,03 | 131,29 | 131,66 | 0,95% | 744.279,00 |
| 21.04.2026 | 132,75 | 132,93 | 129,38 | 130,42 | -1,31% | 694.444,00 |
| 20.04.2026 | 131,34 | 134,96 | 131,34 | 132,15 | -1,56% | 475.476,00 |
| 17.04.2026 | 130,90 | 135,27 | 129,88 | 134,24 | 1,88% | 1.281.470,00 |
| 16.04.2026 | 131,71 | 133,45 | 130,40 | 131,76 | -0,09% | 527.796,00 |
| 15.04.2026 | 131,65 | 132,59 | 131,04 | 131,88 | -0,56% | 678.893,00 |
| 14.04.2026 | 132,46 | 133,63 | 131,13 | 132,62 | -0,35% | 544.309,00 |
| 13.04.2026 | 135,88 | 135,91 | 131,54 | 133,09 | -1,88% | 744.634,00 |
| 10.04.2026 | 135,52 | 136,12 | 133,01 | 135,64 | -0,13% | 740.302,00 |
| 09.04.2026 | 134,19 | 137,77 | 133,34 | 135,82 | 1,06% | 735.178,00 |
| 08.04.2026 | 130,08 | 135,09 | 130,08 | 134,39 | 0,22% | 1.444.403,00 |
| 07.04.2026 | 132,95 | 135,27 | 132,65 | 134,09 | 0,55% | 622.557,00 |
| 06.04.2026 | 133,68 | 134,90 | 132,74 | 133,35 | -0,53% | 678.061,00 |
| 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 |