132,540$
4,58%
Echtzeit-Aktienkurs DT Midstream
Bid:
Ask:
Aktienkurse zur DT Midstream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 127,96 | 134,00 | 127,96 | 132,54 | 4,58% | 1.821.149,00 |
| 25.08.2026 | 124,04 | 127,53 | 124,04 | 126,74 | 0,80% | 1.677.913,00 |
| 24.08.2026 | 126,49 | 127,38 | 124,48 | 125,74 | -0,81% | 1.021.847,00 |
| 21.08.2026 | 130,77 | 132,98 | 125,73 | 126,77 | -2,48% | 1.166.466,00 |
| 20.08.2026 | 133,15 | 133,28 | 128,90 | 129,99 | -1,91% | 1.284.311,00 |
| 19.08.2026 | 136,25 | 136,42 | 131,53 | 132,52 | -2,35% | 1.015.817,00 |
| 18.08.2026 | 136,33 | 138,59 | 134,50 | 135,71 | 0,53% | 750.062,00 |
| 17.08.2026 | 136,96 | 137,32 | 133,62 | 135,00 | -1,39% | 1.219.027,00 |
| 14.08.2026 | 134,70 | 137,09 | 134,13 | 136,90 | 1,57% | 672.605,00 |
| 13.08.2026 | 135,60 | 137,07 | 134,47 | 134,79 | -0,98% | 803.326,00 |
| 12.08.2026 | 134,60 | 136,91 | 134,60 | 136,12 | 0,99% | 948.982,00 |
| 11.08.2026 | 136,03 | 137,37 | 134,55 | 134,78 | 0,45% | 1.066.167,00 |
| 10.08.2026 | 132,35 | 134,66 | 131,48 | 134,18 | 2,08% | 960.743,00 |
| 07.08.2026 | 133,33 | 133,71 | 130,76 | 131,44 | -1,11% | 737.669,00 |
| 06.08.2026 | 135,62 | 135,62 | 132,56 | 132,92 | -0,14% | 831.285,00 |
| 05.08.2026 | 134,59 | 135,35 | 132,93 | 133,10 | -1,30% | 967.579,00 |
| 04.08.2026 | 134,18 | 137,04 | 132,76 | 134,85 | -0,35% | 1.167.666,00 |
| 03.08.2026 | 138,89 | 138,89 | 134,73 | 135,33 | -1,93% | 1.200.416,00 |
| 31.07.2026 | 136,60 | 138,49 | 135,34 | 138,00 | 0,90% | 1.181.455,00 |
| 30.07.2026 | 133,24 | 137,44 | 132,61 | 136,77 | 0,60% | 1.641.463,00 |
| 29.07.2026 | 138,70 | 140,08 | 135,48 | 135,95 | -1,56% | 703.498,00 |
| 28.07.2026 | 140,71 | 141,45 | 137,69 | 138,10 | -1,64% | 891.780,00 |
| 27.07.2026 | 144,09 | 144,81 | 140,37 | 140,40 | -3,63% | 635.302,00 |
| 24.07.2026 | 146,38 | 148,14 | 145,06 | 145,69 | -0,34% | 778.268,00 |
| 23.07.2026 | 143,43 | 146,32 | 143,30 | 146,19 | 1,92% | 744.505,00 |
| 22.07.2026 | 142,78 | 144,67 | 141,94 | 143,44 | 1,09% | 577.991,00 |
| 21.07.2026 | 144,28 | 144,76 | 140,96 | 141,90 | -1,33% | 639.244,00 |
| 20.07.2026 | 145,93 | 146,80 | 143,77 | 143,81 | -0,85% | 680.076,00 |
| 17.07.2026 | 148,07 | 148,07 | 144,14 | 145,05 | -1,12% | 705.737,00 |
| 16.07.2026 | 145,57 | 147,99 | 145,57 | 146,69 | 0,96% | 951.096,00 |
| 15.07.2026 | 148,56 | 149,45 | 144,55 | 145,29 | -2,00% | 866.271,00 |
| 14.07.2026 | 146,99 | 149,68 | 146,99 | 148,26 | 1,48% | 673.129,00 |
| 13.07.2026 | 145,82 | 147,24 | 144,09 | 146,10 | 0,64% | 655.385,00 |
| 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% | 622.622,00 |
| 08.07.2026 | 146,91 | 147,55 | 145,38 | 145,96 | -0,12% | 536.953,00 |
| 07.07.2026 | 145,76 | 147,41 | 143,96 | 146,13 | 1,32% | 605.300,00 |
| 06.07.2026 | 144,76 | 147,14 | 144,11 | 144,23 | -0,25% | 568.350,00 |
| 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% | 744.185,00 |
| 29.06.2026 | 150,74 | 151,38 | 146,76 | 147,87 | -1,90% | 918.138,00 |
| 26.06.2026 | 149,75 | 152,00 | 149,13 | 150,74 | 0,66% | 802.580,00 |
| 25.06.2026 | 147,09 | 151,02 | 146,11 | 149,75 | 1,81% | 811.448,00 |
| 24.06.2026 | 145,48 | 147,76 | 144,90 | 147,09 | 0,07% | 820.815,00 |
| 23.06.2026 | 144,36 | 147,45 | 143,23 | 146,99 | 1,34% | 676.306,00 |
| 22.06.2026 | 143,66 | 146,49 | 143,29 | 145,04 | 1,21% | 697.313,00 |
| 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% | 717.277,00 |
| 16.06.2026 | 140,04 | 142,25 | 139,91 | 140,51 | -0,13% | 796.198,00 |
| 15.06.2026 | 139,15 | 142,48 | 139,15 | 140,69 | -1,15% | 766.513,00 |
| 12.06.2026 | 140,63 | 144,26 | 140,42 | 142,32 | 1,42% | 528.190,00 |
| 11.06.2026 | 141,93 | 143,01 | 139,79 | 140,33 | -0,33% | 594.453,00 |
| 10.06.2026 | 141,80 | 143,31 | 140,72 | 140,80 | 0,14% | 624.395,00 |
| 09.06.2026 | 141,06 | 141,90 | 139,63 | 140,61 | -0,54% | 423.623,00 |
| 08.06.2026 | 142,90 | 143,80 | 141,04 | 141,38 | -0,79% | 487.207,00 |
| 05.06.2026 | 142,04 | 143,69 | 141,84 | 142,50 | -0,13% | 496.672,00 |
| 04.06.2026 | 141,45 | 142,86 | 140,74 | 142,69 | 0,96% | 642.006,00 |
| 03.06.2026 | 141,60 | 143,46 | 141,29 | 141,33 | -0,03% | 517.337,00 |
| 02.06.2026 | 138,31 | 142,17 | 138,31 | 141,37 | 2,19% | 498.408,00 |
| 01.06.2026 | 139,57 | 140,95 | 137,80 | 138,34 | -1,17% | 741.114,00 |
| 29.05.2026 | 142,82 | 142,98 | 139,84 | 139,98 | -2,20% | 690.973,00 |
| 28.05.2026 | 145,38 | 147,47 | 142,71 | 143,13 | -1,36% | 524.719,00 |
| 27.05.2026 | 147,50 | 147,95 | 145,00 | 145,11 | -3,03% | 781.075,00 |
| 26.05.2026 | 152,59 | 152,88 | 149,63 | 149,65 | -0,97% | 755.001,00 |
| 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% | 690.672,00 |
| 19.05.2026 | 148,63 | 150,50 | 147,18 | 150,19 | 0,91% | 550.361,00 |
| 18.05.2026 | 148,42 | 149,12 | 147,58 | 148,84 | 0,51% | 513.322,00 |
| 15.05.2026 | 148,66 | 149,37 | 146,56 | 148,08 | 0,00% | 819.980,00 |
| 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% | 539.969,00 |
| 12.05.2026 | 145,49 | 145,87 | 143,59 | 145,08 | -0,15% | 642.680,00 |
| 11.05.2026 | 143,47 | 145,68 | 143,32 | 145,30 | 1,75% | 610.061,00 |
| 08.05.2026 | 144,90 | 145,07 | 142,79 | 142,80 | -0,92% | 625.700,00 |
| 07.05.2026 | 143,13 | 144,51 | 141,47 | 144,13 | -0,31% | 755.416,00 |
| 06.05.2026 | 148,20 | 148,20 | 143,67 | 144,58 | -1,29% | 654.901,00 |
| 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% | 825.657,00 |
| 01.05.2026 | 147,78 | 150,45 | 146,76 | 147,46 | -0,36% | 1.355.434,00 |
| 30.04.2026 | 140,15 | 149,52 | 135,00 | 147,99 | 6,63% | 2.039.116,00 |
| 29.04.2026 | 138,89 | 139,55 | 137,93 | 138,79 | 0,06% | 1.038.683,00 |
| 28.04.2026 | 137,04 | 139,46 | 135,91 | 138,70 | 2,74% | 1.126.845,00 |
| 27.04.2026 | 134,88 | 136,72 | 133,64 | 135,00 | 0,26% | 1.071.092,00 |
| 24.04.2026 | 133,67 | 135,06 | 132,50 | 134,65 | 0,76% | 735.620,00 |
| 23.04.2026 | 132,70 | 134,48 | 132,70 | 133,63 | 1,50% | 593.583,00 |
| 22.04.2026 | 133,43 | 134,03 | 131,29 | 131,66 | 0,95% | 744.140,00 |
| 21.04.2026 | 132,75 | 132,93 | 129,38 | 130,42 | -1,31% | 658.841,00 |
| 20.04.2026 | 131,34 | 134,96 | 131,34 | 132,15 | -1,56% | 475.458,00 |
| 17.04.2026 | 130,90 | 135,27 | 129,88 | 134,24 | 1,88% | 1.281.467,00 |
| 16.04.2026 | 131,71 | 133,45 | 130,40 | 131,76 | -0,09% | 527.652,00 |
| 15.04.2026 | 131,65 | 132,59 | 131,04 | 131,88 | -0,56% | 678.876,00 |
| 14.04.2026 | 132,46 | 133,63 | 131,13 | 132,62 | -0,35% | 543.703,00 |
| 13.04.2026 | 135,88 | 135,91 | 131,54 | 133,09 | -1,88% | 735.065,00 |
| 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% | 735.134,00 |
| 08.04.2026 | 130,08 | 135,09 | 130,08 | 134,39 | 0,22% | 1.444.137,00 |
| 07.04.2026 | 132,95 | 135,27 | 132,65 | 134,09 | 0,55% | 622.435,00 |
| 06.04.2026 | 133,68 | 134,90 | 132,74 | 133,35 | -0,53% | 678.061,00 |