94,610$
-4,91%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 94,96 | 97,77 | 94,30 | 94,61 | -4,91% | 1.146.756,00 |
| 02.04.2025 | 96,15 | 99,64 | 96,15 | 99,50 | 1,45% | 891.767,00 |
| 01.04.2025 | 96,02 | 98,09 | 94,82 | 98,08 | 1,66% | 1.090.948,00 |
| 31.03.2025 | 95,26 | 96,96 | 94,91 | 96,48 | -0,29% | 1.429.213,00 |
| 28.03.2025 | 97,05 | 97,67 | 96,02 | 96,76 | -0,23% | 1.143.934,00 |
| 27.03.2025 | 97,76 | 98,62 | 96,72 | 96,98 | -1,30% | 831.297,00 |
| 26.03.2025 | 101,05 | 101,30 | 97,71 | 98,26 | -2,25% | 1.313.137,00 |
| 25.03.2025 | 101,47 | 102,12 | 100,36 | 100,52 | -0,48% | 988.179,00 |
| 24.03.2025 | 97,88 | 101,34 | 97,52 | 101,00 | 4,15% | 1.392.502,00 |
| 21.03.2025 | 98,73 | 99,10 | 96,60 | 96,98 | -2,29% | 4.875.514,00 |
| 20.03.2025 | 98,29 | 99,72 | 98,03 | 99,25 | 0,55% | 1.284.736,00 |
| 19.03.2025 | 96,69 | 99,21 | 96,50 | 98,71 | 2,74% | 1.098.395,00 |
| 18.03.2025 | 96,93 | 97,21 | 95,64 | 96,08 | -0,73% | 850.985,00 |
| 17.03.2025 | 94,66 | 97,61 | 94,41 | 96,79 | 1,04% | 797.932,00 |
| 14.03.2025 | 94,46 | 96,18 | 93,21 | 95,79 | 2,64% | 1.158.318,00 |
| 13.03.2025 | 93,60 | 94,01 | 92,16 | 93,33 | -0,11% | 952.796,00 |
| 12.03.2025 | 91,98 | 95,05 | 91,40 | 93,43 | 3,93% | 1.520.398,00 |
| 11.03.2025 | 87,35 | 91,02 | 86,79 | 89,90 | 3,39% | 1.578.232,00 |
| 10.03.2025 | 88,13 | 88,13 | 85,49 | 86,95 | -1,34% | 2.023.192,00 |
| 07.03.2025 | 89,69 | 90,39 | 86,01 | 88,13 | -1,70% | 2.423.076,00 |
| 06.03.2025 | 92,40 | 92,86 | 89,30 | 89,65 | -4,24% | 1.094.879,00 |
| 05.03.2025 | 93,01 | 94,07 | 91,49 | 93,62 | 0,41% | 1.288.018,00 |
| 04.03.2025 | 93,79 | 95,26 | 91,38 | 93,24 | -1,43% | 1.454.230,00 |
| 03.03.2025 | 97,78 | 97,78 | 93,39 | 94,59 | -1,56% | 1.324.340,00 |
| 28.02.2025 | 93,57 | 96,26 | 92,68 | 96,09 | 3,40% | 2.059.320,00 |
| 27.02.2025 | 94,37 | 94,69 | 91,80 | 92,93 | -2,09% | 1.774.029,00 |
| 26.02.2025 | 97,00 | 97,50 | 93,23 | 94,91 | -0,93% | 2.810.393,00 |
| 25.02.2025 | 96,80 | 96,80 | 92,50 | 95,80 | -1,23% | 1.449.110,00 |
| 24.02.2025 | 98,30 | 99,22 | 94,99 | 96,99 | -1,55% | 1.250.084,00 |
| 21.02.2025 | 100,32 | 100,79 | 97,56 | 98,52 | -1,49% | 1.017.169,00 |
| 20.02.2025 | 101,59 | 101,59 | 98,83 | 100,01 | -1,87% | 1.058.541,00 |
| 19.02.2025 | 101,74 | 103,08 | 101,12 | 101,92 | 0,40% | 563.310,00 |
| 18.02.2025 | 100,65 | 102,23 | 100,04 | 101,51 | 1,35% | 707.544,00 |
| 14.02.2025 | 101,46 | 101,87 | 99,74 | 100,16 | -1,28% | 635.530,00 |
| 13.02.2025 | 98,45 | 101,54 | 98,22 | 101,46 | 2,74% | 755.366,00 |
| 12.02.2025 | 98,10 | 100,47 | 98,10 | 98,75 | -1,20% | 618.832,00 |
| 11.02.2025 | 101,16 | 101,32 | 97,02 | 99,95 | -1,60% | 787.620,00 |
| 10.02.2025 | 102,00 | 103,41 | 101,02 | 101,58 | -0,22% | 663.850,00 |
| 07.02.2025 | 101,21 | 102,38 | 100,44 | 101,80 | 0,53% | 595.249,00 |
| 06.02.2025 | 103,65 | 103,65 | 100,52 | 101,26 | -1,91% | 743.004,00 |
| 05.02.2025 | 101,72 | 104,20 | 101,72 | 103,23 | 1,89% | 757.482,00 |
| 04.02.2025 | 101,47 | 102,01 | 100,01 | 101,32 | -0,32% | 688.064,00 |
| 03.02.2025 | 99,41 | 102,42 | 99,12 | 101,65 | 0,56% | 889.847,00 |
| 31.01.2025 | 102,65 | 102,91 | 100,81 | 101,08 | -1,49% | 1.639.261,00 |
| 30.01.2025 | 102,00 | 103,25 | 101,17 | 102,61 | 2,04% | 954.085,00 |
| 29.01.2025 | 99,48 | 102,04 | 98,98 | 100,56 | 1,58% | 1.174.228,00 |
| 28.01.2025 | 98,31 | 99,55 | 95,45 | 99,00 | 1,52% | 1.589.482,00 |
| 27.01.2025 | 108,50 | 108,55 | 96,88 | 97,52 | -12,47% | 2.216.753,00 |
| 24.01.2025 | 111,00 | 111,73 | 110,63 | 111,41 | 0,05% | 676.843,00 |
| 23.01.2025 | 111,80 | 112,35 | 110,85 | 111,35 | 0,13% | 871.210,00 |
| 22.01.2025 | 114,35 | 114,50 | 110,90 | 111,20 | -2,24% | 820.400,00 |
| 21.01.2025 | 113,00 | 114,28 | 112,64 | 113,75 | 1,13% | 690.802,00 |
| 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 | 109,64 | 110,29 | 108,69 | 108,87 | 0,51% | 929.210,00 |
| 14.01.2025 | 105,69 | 109,10 | 105,30 | 108,32 | 2,92% | 878.730,00 |
| 13.01.2025 | 103,12 | 105,44 | 103,10 | 105,25 | 1,70% | 1.085.536,00 |
| 10.01.2025 | 105,49 | 106,29 | 103,08 | 103,49 | -2,15% | 816.842,00 |
| 08.01.2025 | 103,20 | 105,99 | 102,73 | 105,76 | 2,19% | 863.136,00 |
| 07.01.2025 | 103,68 | 104,44 | 102,04 | 103,49 | 0,36% | 591.128,00 |
| 06.01.2025 | 104,32 | 105,22 | 102,73 | 103,12 | -0,44% | 720.976,00 |
| 03.01.2025 | 102,34 | 104,57 | 102,34 | 103,58 | 1,80% | 798.097,00 |
| 02.01.2025 | 100,08 | 102,31 | 99,62 | 101,75 | 2,33% | 699.763,00 |
| 31.12.2024 | 100,47 | 100,77 | 98,81 | 99,43 | -0,68% | 572.618,00 |
| 30.12.2024 | 99,03 | 100,78 | 98,65 | 100,11 | 0,12% | 386.770,00 |
| 27.12.2024 | 100,10 | 100,65 | 98,62 | 99,99 | -0,56% | 424.883,00 |
| 26.12.2024 | 101,90 | 102,33 | 100,00 | 100,55 | -1,88% | 462.360,00 |
| 24.12.2024 | 102,13 | 102,75 | 101,58 | 102,48 | 0,89% | 259.453,00 |
| 23.12.2024 | 100,35 | 101,77 | 99,23 | 101,58 | 0,66% | 896.439,00 |
| 20.12.2024 | 97,29 | 101,45 | 97,29 | 100,91 | 3,47% | 5.123.607,00 |
| 19.12.2024 | 97,96 | 99,49 | 96,86 | 97,53 | 2,22% | 1.149.634,00 |
| 18.12.2024 | 97,90 | 99,00 | 95,35 | 95,41 | -3,33% | 880.988,00 |
| 17.12.2024 | 98,71 | 99,09 | 96,46 | 98,70 | -0,62% | 930.863,00 |
| 16.12.2024 | 99,67 | 101,22 | 99,22 | 99,32 | -1,29% | 684.896,00 |
| 13.12.2024 | 101,63 | 101,93 | 100,45 | 100,62 | -1,00% | 719.945,00 |
| 12.12.2024 | 101,65 | 102,69 | 101,46 | 101,64 | 0,14% | 855.579,00 |
| 11.12.2024 | 98,70 | 102,29 | 98,30 | 101,50 | 3,33% | 909.113,00 |
| 10.12.2024 | 99,07 | 100,55 | 98,09 | 98,23 | -0,43% | 699.396,00 |
| 09.12.2024 | 103,78 | 103,78 | 98,54 | 98,65 | -4,16% | 712.219,00 |
| 06.12.2024 | 104,25 | 104,77 | 102,45 | 102,93 | -1,29% | 639.400,00 |
| 05.12.2024 | 102,79 | 104,81 | 101,57 | 104,27 | 2,36% | 624.731,00 |
| 04.12.2024 | 102,24 | 103,13 | 100,98 | 101,87 | -0,87% | 850.444,00 |
| 03.12.2024 | 102,51 | 103,03 | 101,62 | 102,76 | 0,58% | 1.240.857,00 |
| 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 | 105,88 | 107,09 | 105,30 | 106,75 | 0,96% | 913.646,00 |
| 25.11.2024 | 109,10 | 109,38 | 105,03 | 105,73 | -2,61% | 1.480.329,00 |
| 22.11.2024 | 108,76 | 109,85 | 107,52 | 108,56 | 5,68% | 902.689,00 |
| 20.11.2024 | 101,45 | 102,82 | 100,60 | 102,73 | -0,29% | 3.003.236,00 |
| 19.11.2024 | 101,56 | 103,51 | 101,20 | 103,03 | 1,04% | 1.530.012,00 |
| 18.11.2024 | 100,60 | 102,81 | 100,01 | 101,97 | 1,17% | 964.829,00 |
| 15.11.2024 | 99,38 | 100,89 | 97,96 | 100,79 | 1,29% | 754.306,00 |
| 14.11.2024 | 98,15 | 99,57 | 98,05 | 99,51 | 1,33% | 709.336,00 |
| 13.11.2024 | 100,25 | 100,25 | 98,16 | 98,20 | -1,56% | 683.411,00 |
| 12.11.2024 | 99,16 | 100,34 | 98,82 | 99,76 | -0,06% | 532.967,00 |
| 11.11.2024 | 98,51 | 100,97 | 98,28 | 99,82 | 1,97% | 698.064,00 |
| 08.11.2024 | 97,54 | 98,14 | 96,70 | 97,89 | 0,89% | 851.088,00 |
| 07.11.2024 | 95,80 | 97,69 | 94,57 | 97,03 | 0,90% | 875.249,00 |
| 06.11.2024 | 94,83 | 96,67 | 93,98 | 96,16 | 4,26% | 1.135.793,00 |