61,430$
-1,22%
Echtzeit-Aktienkurs DT Midstream Inc
Bid:
Ask:
Aktienkurse zur DT Midstream Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 61,64 | 61,64 | 61,31 | 61,37 | -1,32% | 7.047,00 |
| 15.04.2024 | 63,14 | 63,30 | 61,82 | 62,19 | -0,72% | 644.200,00 |
| 12.04.2024 | 63,57 | 64,06 | 62,41 | 62,64 | -0,95% | 813.671,00 |
| 11.04.2024 | 63,66 | 63,66 | 62,76 | 63,24 | -0,44% | 565.744,00 |
| 10.04.2024 | 62,74 | 63,78 | 62,31 | 63,52 | 0,81% | 1.057.770,00 |
| 09.04.2024 | 62,54 | 63,08 | 62,21 | 63,01 | 1,01% | 660.785,00 |
| 08.04.2024 | 62,80 | 63,13 | 62,38 | 62,38 | -0,59% | 671.354,00 |
| 05.04.2024 | 63,50 | 63,50 | 62,16 | 62,75 | -1,06% | 692.744,00 |
| 04.04.2024 | 63,89 | 64,19 | 63,16 | 63,42 | -0,09% | 567.516,00 |
| 03.04.2024 | 63,15 | 63,94 | 63,13 | 63,48 | 0,99% | 959.805,00 |
| 02.04.2024 | 61,45 | 62,97 | 61,02 | 62,86 | 2,71% | 1.202.722,00 |
| 01.04.2024 | 61,00 | 61,33 | 60,54 | 61,20 | 0,16% | 569.231,00 |
| 28.03.2024 | 59,85 | 61,31 | 59,50 | 61,10 | 2,50% | 849.677,00 |
| 27.03.2024 | 59,15 | 59,61 | 59,03 | 59,61 | 0,86% | 435.308,00 |
| 26.03.2024 | 59,50 | 59,55 | 59,00 | 59,10 | -0,52% | 505.106,00 |
| 25.03.2024 | 59,50 | 59,90 | 59,21 | 59,41 | 0,08% | 505.710,00 |
| 22.03.2024 | 59,64 | 59,71 | 59,23 | 59,36 | -0,20% | 651.554,00 |
| 21.03.2024 | 58,51 | 59,51 | 58,25 | 59,48 | 1,76% | 628.082,00 |
| 20.03.2024 | 57,98 | 58,77 | 57,95 | 58,45 | -0,39% | 465.409,00 |
| 19.03.2024 | 57,69 | 58,69 | 57,50 | 58,68 | 1,95% | 551.864,00 |
| 18.03.2024 | 57,66 | 57,89 | 57,45 | 57,56 | -0,05% | 471.909,00 |
| 15.03.2024 | 57,16 | 57,79 | 57,16 | 57,59 | -0,93% | 899.683,00 |
| 14.03.2024 | 58,13 | 58,35 | 57,57 | 58,13 | -0,02% | 595.933,00 |
| 13.03.2024 | 58,74 | 58,85 | 58,08 | 58,14 | -0,55% | 661.878,00 |
| 12.03.2024 | 58,46 | 58,74 | 58,25 | 58,46 | -0,19% | 428.506,00 |
| 11.03.2024 | 58,15 | 58,72 | 57,92 | 58,57 | 0,50% | 386.188,00 |
| 08.03.2024 | 58,24 | 58,44 | 58,03 | 58,28 | -0,02% | 419.421,00 |
| 07.03.2024 | 58,20 | 58,69 | 58,20 | 58,29 | -0,05% | 534.258,00 |
| 06.03.2024 | 58,57 | 58,90 | 58,07 | 58,32 | 0,21% | 753.804,00 |
| 05.03.2024 | 57,71 | 58,70 | 57,71 | 58,20 | 0,71% | 471.728,00 |
| 04.03.2024 | 57,79 | 58,30 | 57,60 | 57,79 | 0,14% | 405.378,00 |
| 01.03.2024 | 57,63 | 58,01 | 57,41 | 57,71 | 0,14% | 546.677,00 |
| 29.02.2024 | 57,15 | 57,79 | 57,12 | 57,63 | 1,11% | 680.878,00 |
| 28.02.2024 | 56,91 | 57,50 | 56,60 | 57,00 | 0,74% | 610.606,00 |
| 27.02.2024 | 57,17 | 57,17 | 56,16 | 56,58 | -0,37% | 957.855,00 |
| 26.02.2024 | 56,91 | 57,60 | 56,62 | 56,79 | -0,51% | 652.939,00 |
| 23.02.2024 | 56,76 | 57,38 | 56,73 | 57,08 | 0,40% | 776.205,00 |
| 22.02.2024 | 56,61 | 56,86 | 55,98 | 56,85 | 0,16% | 929.651,00 |
| 21.02.2024 | 55,64 | 56,77 | 55,48 | 56,76 | 1,99% | 1.052.362,00 |
| 20.02.2024 | 55,25 | 56,24 | 55,05 | 55,65 | 1,74% | 1.277.510,00 |
| 16.02.2024 | 54,50 | 55,07 | 53,06 | 54,70 | 4,33% | 1.389.328,00 |
| 15.02.2024 | 51,66 | 52,90 | 51,66 | 52,43 | 1,29% | 993.361,00 |
| 14.02.2024 | 52,00 | 52,00 | 51,17 | 51,76 | -0,14% | 422.895,00 |
| 13.02.2024 | 52,37 | 52,58 | 51,58 | 51,83 | -1,39% | 557.020,00 |
| 12.02.2024 | 51,99 | 52,78 | 51,90 | 52,56 | 1,53% | 503.289,00 |
| 09.02.2024 | 51,71 | 52,16 | 51,67 | 51,77 | 0,10% | 516.287,00 |
| 08.02.2024 | 51,99 | 52,28 | 51,69 | 51,72 | -0,81% | 430.121,00 |
| 07.02.2024 | 52,13 | 52,40 | 51,67 | 52,14 | 0,27% | 713.443,00 |
| 06.02.2024 | 52,59 | 52,72 | 51,85 | 52,00 | -0,78% | 721.715,00 |
| 05.02.2024 | 53,19 | 53,19 | 52,41 | 52,41 | -2,00% | 564.796,00 |
| 02.02.2024 | 53,84 | 53,84 | 53,06 | 53,48 | -0,93% | 457.528,00 |
| 01.02.2024 | 53,70 | 54,32 | 53,61 | 53,98 | 0,54% | 464.256,00 |
| 31.01.2024 | 54,40 | 54,97 | 53,69 | 53,69 | -1,11% | 681.578,00 |
| 30.01.2024 | 54,08 | 54,44 | 53,74 | 54,29 | -0,11% | 554.505,00 |
| 29.01.2024 | 54,25 | 54,78 | 53,59 | 54,35 | -0,59% | 541.212,00 |
| 26.01.2024 | 54,47 | 54,78 | 54,22 | 54,67 | 0,22% | 542.028,00 |
| 25.01.2024 | 54,29 | 54,59 | 53,92 | 54,55 | 0,94% | 685.244,00 |
| 24.01.2024 | 53,96 | 54,32 | 53,77 | 54,04 | 0,73% | 760.129,00 |
| 23.01.2024 | 53,91 | 54,12 | 53,60 | 53,65 | -0,46% | 490.039,00 |
| 22.01.2024 | 53,86 | 54,07 | 53,43 | 53,90 | 0,30% | 626.961,00 |
| 19.01.2024 | 53,80 | 53,80 | 53,38 | 53,74 | 0,00% | 684.330,00 |
| 18.01.2024 | 53,55 | 53,89 | 53,25 | 53,74 | 0,39% | 912.393,00 |
| 17.01.2024 | 53,60 | 54,23 | 53,29 | 53,53 | -0,78% | 637.126,00 |
| 16.01.2024 | 54,12 | 54,60 | 53,87 | 53,95 | -0,70% | 921.519,00 |
| 12.01.2024 | 54,37 | 54,50 | 54,08 | 54,33 | 1,65% | 527.169,00 |
| 11.01.2024 | 53,66 | 53,80 | 52,84 | 53,45 | -0,06% | 844.631,00 |
| 10.01.2024 | 53,57 | 53,82 | 53,33 | 53,48 | -1,73% | 701.066,00 |
| 09.01.2024 | 54,04 | 54,44 | 53,44 | 54,42 | 0,78% | 597.945,00 |
| 08.01.2024 | 53,92 | 54,08 | 52,95 | 54,00 | -0,50% | 491.358,00 |
| 05.01.2024 | 54,67 | 55,25 | 54,04 | 54,27 | -1,38% | 1.197.416,00 |
| 04.01.2024 | 55,40 | 55,89 | 54,82 | 55,03 | -0,04% | 472.567,00 |
| 03.01.2024 | 54,84 | 55,50 | 54,47 | 55,05 | -0,13% | 760.968,00 |
| 02.01.2024 | 54,83 | 55,45 | 54,78 | 55,12 | 0,58% | 381.927,00 |
| 29.12.2023 | 55,15 | 55,15 | 54,72 | 54,80 | -0,25% | 403.540,00 |
| 28.12.2023 | 55,17 | 55,41 | 54,88 | 54,94 | -0,27% | 478.861,00 |
| 27.12.2023 | 55,05 | 55,44 | 54,87 | 55,09 | 0,13% | 573.968,00 |
| 26.12.2023 | 55,00 | 55,28 | 54,85 | 55,02 | 0,53% | 472.365,00 |
| 22.12.2023 | 54,54 | 55,07 | 54,41 | 54,73 | 0,72% | 495.368,00 |
| 21.12.2023 | 53,59 | 54,37 | 53,59 | 54,34 | 1,59% | 579.158,00 |
| 20.12.2023 | 53,79 | 54,22 | 53,49 | 53,49 | -0,54% | 603.476,00 |
| 19.12.2023 | 53,36 | 53,83 | 53,05 | 53,78 | 0,35% | 601.664,00 |
| 18.12.2023 | 53,86 | 54,43 | 53,55 | 53,59 | 1,06% | 813.919,00 |
| 15.12.2023 | 53,49 | 53,75 | 52,32 | 53,03 | -2,66% | 2.420.944,00 |
| 14.12.2023 | 55,24 | 55,43 | 54,31 | 54,48 | -0,55% | 1.140.121,00 |
| 13.12.2023 | 54,09 | 54,85 | 53,49 | 54,78 | 1,11% | 1.100.928,00 |
| 12.12.2023 | 54,59 | 54,59 | 53,80 | 54,18 | -1,10% | 1.129.188,00 |
| 11.12.2023 | 55,92 | 56,12 | 54,76 | 54,78 | -2,42% | 899.360,00 |
| 08.12.2023 | 55,75 | 56,19 | 55,48 | 56,14 | 1,04% | 723.923,00 |
| 07.12.2023 | 56,71 | 56,94 | 55,49 | 55,56 | -1,52% | 888.769,00 |
| 06.12.2023 | 57,06 | 57,36 | 56,34 | 56,42 | -1,38% | 496.438,00 |
| 05.12.2023 | 58,21 | 58,29 | 57,10 | 57,21 | -1,82% | 664.855,00 |
| 04.12.2023 | 57,25 | 58,30 | 57,06 | 58,27 | 1,39% | 728.017,00 |
| 01.12.2023 | 56,50 | 57,79 | 56,50 | 57,47 | 0,31% | 1.001.413,00 |
| 30.11.2023 | 57,17 | 57,76 | 57,04 | 57,29 | 0,24% | 663.117,00 |
| 29.11.2023 | 56,84 | 57,63 | 56,38 | 57,15 | 0,74% | 671.007,00 |
| 28.11.2023 | 57,10 | 57,34 | 56,69 | 56,73 | -0,42% | 745.803,00 |
| 27.11.2023 | 57,00 | 57,01 | 56,59 | 56,97 | -0,26% | 648.900,00 |
| 24.11.2023 | 56,81 | 57,29 | 56,70 | 57,12 | 0,78% | 168.015,00 |
| 22.11.2023 | 56,06 | 57,00 | 56,05 | 56,68 | -0,04% | 2.036.054,00 |
| 21.11.2023 | 56,45 | 56,98 | 56,16 | 56,70 | 0,30% | 801.764,00 |