137,580$
1,43%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 136,43 | 137,64 | 135,66 | 137,58 | 1,43% | 625.163,00 |
| 12.03.2026 | 138,90 | 139,34 | 135,57 | 135,64 | -2,32% | 843.644,00 |
| 11.03.2026 | 139,25 | 140,33 | 138,14 | 138,86 | -0,36% | 495.132,00 |
| 10.03.2026 | 138,93 | 140,98 | 138,93 | 139,36 | -0,49% | 566.754,00 |
| 09.03.2026 | 140,54 | 143,67 | 138,66 | 140,05 | -1,06% | 961.376,00 |
| 06.03.2026 | 141,80 | 143,15 | 140,72 | 141,55 | -0,16% | 950.588,00 |
| 05.03.2026 | 142,40 | 142,41 | 140,52 | 141,77 | -0,45% | 502.883,00 |
| 04.03.2026 | 139,84 | 142,46 | 138,06 | 142,41 | 1,24% | 525.503,00 |
| 03.03.2026 | 142,25 | 142,25 | 137,83 | 140,66 | -0,54% | 679.325,00 |
| 02.03.2026 | 140,86 | 142,85 | 139,15 | 141,43 | 1,87% | 854.104,00 |
| 27.02.2026 | 139,23 | 139,27 | 137,23 | 138,84 | 0,14% | 813.371,00 |
| 26.02.2026 | 136,83 | 139,96 | 135,79 | 138,64 | 0,99% | 898.228,00 |
| 25.02.2026 | 136,87 | 137,82 | 134,70 | 137,28 | 0,08% | 811.591,00 |
| 24.02.2026 | 136,00 | 137,22 | 134,11 | 137,17 | 0,82% | 1.340.698,00 |
| 20.02.2026 | 132,24 | 136,52 | 130,94 | 136,06 | 2,82% | 1.616.106,00 |
| 19.02.2026 | 131,39 | 134,97 | 129,41 | 132,33 | -0,86% | 2.069.782,00 |
| 18.02.2026 | 134,11 | 134,14 | 131,76 | 133,48 | 0,63% | 815.124,00 |
| 17.02.2026 | 133,35 | 133,39 | 131,04 | 132,65 | -0,42% | 683.027,00 |
| 13.02.2026 | 131,26 | 134,30 | 130,24 | 133,21 | 1,29% | 798.517,00 |
| 12.02.2026 | 130,62 | 134,81 | 130,62 | 131,51 | -0,10% | 567.648,00 |
| 11.02.2026 | 132,51 | 133,16 | 130,00 | 131,64 | 0,74% | 807.835,00 |
| 10.02.2026 | 130,87 | 132,09 | 130,14 | 130,67 | -0,14% | 483.253,00 |
| 09.02.2026 | 128,49 | 131,05 | 128,14 | 130,85 | 1,77% | 516.266,00 |
| 06.02.2026 | 128,60 | 129,83 | 128,17 | 128,58 | 1,07% | 1.037.058,00 |
| 05.02.2026 | 126,41 | 127,91 | 125,41 | 127,22 | 0,67% | 743.449,00 |
| 04.02.2026 | 127,48 | 128,35 | 124,20 | 126,37 | -0,84% | 741.174,00 |
| 03.02.2026 | 125,15 | 127,79 | 125,11 | 127,44 | 2,52% | 539.339,00 |
| 02.02.2026 | 124,19 | 125,76 | 123,70 | 124,31 | -1,36% | 654.045,00 |
| 30.01.2026 | 124,99 | 126,37 | 123,44 | 126,02 | 0,44% | 1.044.946,00 |
| 29.01.2026 | 125,50 | 126,00 | 123,84 | 125,47 | 0,93% | 693.033,00 |
| 28.01.2026 | 123,42 | 125,50 | 122,45 | 124,31 | 1,21% | 834.422,00 |
| 27.01.2026 | 121,25 | 123,13 | 121,22 | 122,82 | 0,94% | 536.480,00 |
| 26.01.2026 | 122,98 | 123,50 | 120,62 | 121,68 | 0,22% | 782.731,00 |
| 22.01.2026 | 121,93 | 122,53 | 120,20 | 121,41 | 0,78% | 625.632,00 |
| 21.01.2026 | 121,06 | 122,70 | 119,99 | 120,47 | 0,37% | 832.323,00 |
| 20.01.2026 | 121,00 | 121,70 | 119,70 | 120,03 | -0,34% | 640.372,00 |
| 16.01.2026 | 116,98 | 120,79 | 116,98 | 120,44 | 2,91% | 1.198.679,00 |
| 15.01.2026 | 119,24 | 119,24 | 116,82 | 117,03 | -0,65% | 873.980,00 |
| 14.01.2026 | 118,92 | 119,40 | 117,75 | 117,80 | -0,33% | 860.071,00 |
| 13.01.2026 | 117,92 | 119,62 | 117,53 | 118,19 | 0,42% | 708.030,00 |
| 12.01.2026 | 118,95 | 119,45 | 117,33 | 117,70 | -0,56% | 435.931,00 |
| 09.01.2026 | 119,89 | 121,00 | 117,29 | 118,36 | -0,27% | 689.133,00 |
| 08.01.2026 | 119,28 | 119,97 | 118,43 | 118,68 | -0,33% | 591.576,00 |
| 07.01.2026 | 118,15 | 119,53 | 117,12 | 119,07 | 1,28% | 617.300,00 |
| 06.01.2026 | 119,86 | 119,90 | 116,07 | 117,57 | -2,15% | 842.590,00 |
| 05.01.2026 | 121,46 | 121,48 | 117,21 | 120,15 | -0,69% | 672.398,00 |
| 02.01.2026 | 119,38 | 121,17 | 118,48 | 120,99 | 1,09% | 377.139,00 |
| 31.12.2025 | 120,48 | 120,60 | 119,47 | 119,68 | -0,94% | 425.073,00 |
| 30.12.2025 | 121,40 | 121,40 | 119,95 | 120,82 | 0,02% | 502.076,00 |
| 29.12.2025 | 121,58 | 121,96 | 120,46 | 120,80 | 0,27% | 362.307,00 |
| 26.12.2025 | 120,92 | 121,21 | 119,40 | 120,48 | -0,06% | 280.258,00 |
| 24.12.2025 | 120,99 | 121,56 | 120,34 | 120,55 | -0,83% | 211.799,00 |
| 23.12.2025 | 119,26 | 121,60 | 119,26 | 121,56 | 1,71% | 429.619,00 |
| 22.12.2025 | 118,73 | 119,93 | 118,48 | 119,52 | 1,27% | 502.486,00 |
| 19.12.2025 | 117,74 | 118,95 | 117,03 | 118,02 | 0,31% | 1.329.295,00 |
| 18.12.2025 | 118,41 | 119,84 | 117,51 | 117,66 | -0,82% | 835.899,00 |
| 17.12.2025 | 118,44 | 119,54 | 117,32 | 118,63 | 0,18% | 880.250,00 |
| 16.12.2025 | 119,64 | 120,05 | 118,23 | 118,42 | -1,37% | 918.088,00 |
| 15.12.2025 | 118,94 | 120,11 | 118,30 | 120,06 | -0,78% | 1.000.551,00 |
| 12.12.2025 | 119,65 | 121,25 | 118,69 | 121,00 | 1,24% | 1.379.352,00 |
| 11.12.2025 | 117,93 | 119,70 | 117,00 | 119,52 | 1,50% | 778.892,00 |
| 10.12.2025 | 118,83 | 119,52 | 116,92 | 117,75 | -1,32% | 974.964,00 |
| 09.12.2025 | 120,95 | 122,02 | 119,28 | 119,32 | -0,92% | 677.517,00 |
| 08.12.2025 | 121,21 | 121,21 | 118,70 | 120,43 | -0,93% | 549.835,00 |
| 05.12.2025 | 121,50 | 122,70 | 121,20 | 121,56 | 0,02% | 819.177,00 |
| 04.12.2025 | 119,82 | 121,59 | 119,29 | 121,53 | 1,28% | 695.978,00 |
| 03.12.2025 | 119,23 | 120,81 | 118,49 | 119,99 | 0,84% | 650.662,00 |
| 02.12.2025 | 121,12 | 121,61 | 118,67 | 118,99 | -1,80% | 526.530,00 |
| 01.12.2025 | 121,33 | 121,55 | 119,76 | 121,17 | -0,24% | 629.864,00 |
| 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 | 115,66 | 117,88 | 115,30 | 117,31 | 0,99% | 805.254,00 |
| 24.11.2025 | 116,13 | 117,10 | 115,19 | 116,16 | -0,16% | 1.123.222,00 |
| 20.11.2025 | 116,04 | 118,81 | 114,84 | 116,35 | 1,02% | 1.722.548,00 |
| 19.11.2025 | 113,75 | 115,50 | 112,56 | 115,18 | 1,39% | 622.104,00 |
| 18.11.2025 | 113,61 | 115,34 | 113,56 | 113,60 | -1,10% | 819.154,00 |
| 17.11.2025 | 115,96 | 117,12 | 114,22 | 114,86 | 1,38% | 634.720,00 |
| 13.11.2025 | 115,31 | 116,47 | 112,71 | 113,30 | -1,74% | 741.540,00 |
| 12.11.2025 | 115,73 | 115,78 | 114,33 | 115,31 | 0,63% | 466.132,00 |
| 11.11.2025 | 114,73 | 115,04 | 113,92 | 114,59 | -0,20% | 460.253,00 |
| 10.11.2025 | 114,50 | 115,58 | 113,12 | 114,82 | 0,72% | 608.400,00 |
| 07.11.2025 | 112,03 | 114,01 | 111,01 | 114,00 | 2,12% | 594.315,00 |
| 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 | 111,36 | 111,62 | 109,13 | 110,19 | -1,86% | 1.263.322,00 |
| 03.11.2025 | 109,74 | 112,43 | 108,13 | 112,28 | 2,55% | 1.072.882,00 |
| 31.10.2025 | 109,68 | 110,79 | 108,89 | 109,49 | -0,17% | 833.786,00 |
| 30.10.2025 | 106,19 | 111,95 | 106,00 | 109,68 | 3,07% | 1.080.177,00 |
| 29.10.2025 | 106,55 | 107,25 | 105,65 | 106,41 | -0,01% | 877.771,00 |
| 28.10.2025 | 106,71 | 107,05 | 105,34 | 106,42 | -0,11% | 738.048,00 |
| 27.10.2025 | 105,52 | 107,54 | 105,24 | 106,54 | 0,88% | 917.516,00 |
| 24.10.2025 | 106,27 | 106,93 | 104,99 | 105,61 | -0,35% | 927.313,00 |
| 23.10.2025 | 109,49 | 110,00 | 105,80 | 105,98 | -2,23% | 1.949.598,00 |
| 22.10.2025 | 109,13 | 109,73 | 106,89 | 108,40 | -0,12% | 857.446,00 |
| 21.10.2025 | 110,69 | 111,23 | 108,52 | 108,53 | -1,31% | 522.434,00 |
| 20.10.2025 | 109,53 | 110,98 | 108,96 | 109,97 | 0,90% | 898.309,00 |
| 17.10.2025 | 109,68 | 110,62 | 108,06 | 108,99 | -0,57% | 613.723,00 |
| 16.10.2025 | 111,41 | 112,03 | 108,29 | 109,61 | -1,99% | 761.355,00 |
| 15.10.2025 | 110,82 | 112,92 | 110,65 | 111,83 | 1,69% | 923.380,00 |
| 14.10.2025 | 109,09 | 110,68 | 108,30 | 109,97 | 0,05% | 1.094.424,00 |