106,560$
-0,61%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 107,18 | 108,20 | 106,08 | 106,56 | -0,61% | 766.372,00 |
| 03.06.2025 | 107,14 | 108,03 | 106,40 | 107,21 | 0,48% | 847.436,00 |
| 02.06.2025 | 105,87 | 106,82 | 103,91 | 106,70 | 1,87% | 546.474,00 |
| 30.05.2025 | 103,06 | 105,46 | 103,06 | 104,74 | 0,79% | 1.232.554,00 |
| 29.05.2025 | 104,43 | 104,68 | 102,70 | 103,92 | -0,92% | 842.954,00 |
| 28.05.2025 | 106,16 | 106,50 | 104,62 | 104,89 | -0,70% | 736.572,00 |
| 27.05.2025 | 105,53 | 106,00 | 104,03 | 105,63 | 1,50% | 743.532,00 |
| 23.05.2025 | 101,69 | 104,49 | 101,69 | 104,07 | 1,94% | 633.014,00 |
| 22.05.2025 | 102,45 | 102,96 | 101,00 | 102,09 | -0,37% | 676.947,00 |
| 21.05.2025 | 103,95 | 104,06 | 102,31 | 102,47 | -1,99% | 685.977,00 |
| 20.05.2025 | 103,79 | 106,84 | 103,79 | 104,55 | 0,88% | 902.032,00 |
| 19.05.2025 | 102,85 | 103,73 | 102,12 | 103,64 | -0,32% | 444.503,00 |
| 16.05.2025 | 103,89 | 104,29 | 102,91 | 103,97 | 0,42% | 569.264,00 |
| 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 | 100,83 | 101,75 | 99,88 | 101,24 | 1,14% | 618.157,00 |
| 08.05.2025 | 102,15 | 102,96 | 99,51 | 100,10 | -1,26% | 1.159.708,00 |
| 07.05.2025 | 100,52 | 102,24 | 100,03 | 101,38 | 0,94% | 1.201.495,00 |
| 06.05.2025 | 101,24 | 101,52 | 99,13 | 100,44 | -1,14% | 1.120.626,00 |
| 05.05.2025 | 99,57 | 101,70 | 99,10 | 101,60 | 0,86% | 1.203.648,00 |
| 02.05.2025 | 99,31 | 101,13 | 98,95 | 100,73 | 3,00% | 957.495,00 |
| 01.05.2025 | 96,82 | 100,89 | 96,42 | 97,80 | 0,62% | 1.710.005,00 |
| 30.04.2025 | 97,73 | 98,29 | 94,15 | 97,20 | -1,35% | 1.741.666,00 |
| 29.04.2025 | 97,72 | 99,24 | 96,91 | 98,53 | -0,21% | 1.173.479,00 |
| 28.04.2025 | 97,93 | 99,14 | 96,66 | 98,74 | 0,03% | 968.119,00 |
| 25.04.2025 | 97,96 | 99,13 | 97,35 | 98,71 | -0,20% | 505.622,00 |
| 24.04.2025 | 97,25 | 99,52 | 97,14 | 98,91 | 2,05% | 708.963,00 |
| 23.04.2025 | 97,22 | 98,62 | 95,38 | 96,92 | 1,38% | 821.660,00 |
| 22.04.2025 | 94,83 | 96,12 | 94,38 | 95,60 | 2,88% | 749.434,00 |
| 21.04.2025 | 96,36 | 96,50 | 91,33 | 92,92 | -4,16% | 781.132,00 |
| 17.04.2025 | 95,98 | 98,40 | 95,83 | 96,95 | 1,45% | 887.944,00 |
| 16.04.2025 | 95,26 | 96,69 | 94,74 | 95,56 | -0,02% | 943.008,00 |
| 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 | 90,63 | 93,31 | 88,78 | 92,78 | 3,03% | 1.030.495,00 |
| 10.04.2025 | 90,77 | 92,36 | 87,64 | 90,05 | -3,22% | 874.149,00 |
| 09.04.2025 | 88,60 | 94,75 | 84,45 | 93,05 | 4,87% | 1.402.264,00 |
| 08.04.2025 | 92,63 | 93,12 | 87,21 | 88,73 | 0,11% | 1.497.952,00 |
| 07.04.2025 | 84,00 | 94,03 | 83,30 | 88,63 | 1,60% | 1.917.368,00 |
| 04.04.2025 | 94,16 | 94,16 | 84,21 | 87,23 | -7,80% | 2.563.737,00 |
| 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 |