DT Midstream, Inc. DTM
NYSE · Vereinigte Staaten · Industriedienstleistungen
$119,47-2,16 (-1,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $119,47 | -1,78 % | $122,82 | $123,94 | $119,33 | 740,70K |
| 2026-09-29 | $121,63 | -0,28 % | $120,75 | $122,45 | $120,01 | 677,60K |
| 2026-09-28 | $121,97 | -0,25 % | $122,39 | $122,71 | $121,41 | 1,06M |
| 2026-09-25 | $122,28 | -1,98 % | $124,05 | $124,58 | $121,83 | 573,50K |
| 2026-09-24 | $124,75 | -0,86 % | $126,25 | $126,25 | $124,45 | 647,00K |
| 2026-09-23 | $125,83 | +0,70 % | $125,04 | $127,09 | $124,88 | 987,40K |
| 2026-09-22 | $124,96 | -0,07 % | $124,52 | $127,76 | $123,96 | 1,25M |
| 2026-09-21 | $125,05 | -0,64 % | $124,58 | $126,20 | $124,03 | 838,50K |
| 2026-09-18 | $125,86 | -0,03 % | $125,77 | $127,51 | $124,89 | 1,64M |
| 2026-09-17 | $125,90 | +0,73 % | $124,88 | $126,79 | $124,07 | 923,90K |
| 2026-09-16 | $124,99 | -0,07 % | $125,06 | $127,97 | $124,19 | 1,14M |
| 2026-09-15 | $125,08 | -1,67 % | $127,44 | $128,57 | $124,72 | 942,80K |
| 2026-09-14 | $127,21 | -1,28 % | $129,04 | $129,04 | $126,82 | 871,80K |
| 2026-09-11 | $128,86 | -0,50 % | $130,24 | $130,55 | $127,85 | 1,04M |
| 2026-09-10 | $129,51 | -0,45 % | $131,86 | $131,86 | $128,88 | 923,60K |
| 2026-09-09 | $130,10 | -0,79 % | $131,50 | $132,60 | $128,87 | 790,90K |
| 2026-09-08 | $131,14 | +1,25 % | $129,56 | $131,50 | $127,56 | 581,30K |
| 2026-09-04 | $129,52 | +0,73 % | $128,04 | $130,01 | $127,66 | 554,40K |
| 2026-09-03 | $128,58 | -0,24 % | $128,99 | $130,33 | $128,43 | 814,40K |
| 2026-09-02 | $128,89 | -0,85 % | $129,51 | $130,22 | $128,22 | 940,40K |
| 2026-09-01 | $129,99 | -0,79 % | $131,50 | $131,92 | $128,69 | 739,70K |
| 2026-08-31 | $131,02 | +1,15 % | $130,44 | $131,47 | $129,60 | 612,20K |
| 2026-08-28 | $129,53 | -1,63 % | $131,70 | $132,06 | $129,21 | 837,70K |
| 2026-08-27 | $131,68 | -0,65 % | $132,66 | $133,08 | $129,01 | 955,30K |
| 2026-08-26 | $132,54 | +4,58 % | $128,62 | $134,00 | $127,96 | 1,82M |
| 2026-08-25 | $126,74 | +0,80 % | $124,04 | $127,53 | $124,04 | 1,68M |
| 2026-08-24 | $125,74 | -0,81 % | $126,15 | $127,38 | $124,48 | 1,03M |
| 2026-08-21 | $126,77 | -2,48 % | $130,77 | $132,98 | $125,73 | 1,17M |
| 2026-08-20 | $129,99 | -1,91 % | $132,65 | $133,28 | $128,90 | 1,28M |
| 2026-08-19 | $132,52 | -2,35 % | $136,25 | $136,42 | $131,53 | 1,02M |
| 2026-08-18 | $135,71 | +0,53 % | $136,33 | $138,59 | $134,50 | 750,10K |
| 2026-08-17 | $135,00 | -1,39 % | $136,96 | $137,32 | $133,62 | 1,23M |
| 2026-08-14 | $136,90 | +1,57 % | $134,70 | $137,09 | $134,13 | 672,60K |
| 2026-08-13 | $134,79 | -0,98 % | $135,60 | $137,07 | $134,47 | 804,00K |
| 2026-08-12 | $136,12 | +0,99 % | $134,60 | $136,91 | $134,60 | 956,80K |
| 2026-08-11 | $134,78 | +0,45 % | $136,03 | $137,37 | $134,55 | 1,07M |
| 2026-08-10 | $134,18 | +2,08 % | $132,35 | $134,66 | $131,48 | 960,90K |
| 2026-08-07 | $131,44 | -1,11 % | $133,33 | $133,71 | $130,76 | 737,80K |
| 2026-08-06 | $132,92 | -0,14 % | $135,62 | $135,62 | $132,56 | 845,60K |
| 2026-08-05 | $133,10 | -1,30 % | $134,59 | $135,35 | $132,93 | 967,60K |
| 2026-08-04 | $134,85 | -0,35 % | $134,18 | $137,04 | $132,76 | 1,17M |
| 2026-08-03 | $135,33 | -1,93 % | $138,89 | $138,89 | $134,73 | 1,20M |
| 2026-07-31 | $138,00 | +0,90 % | $136,60 | $138,49 | $135,34 | 1,18M |
| 2026-07-30 | $136,77 | +0,60 % | $133,24 | $137,44 | $132,61 | 1,64M |
| 2026-07-29 | $135,95 | -1,56 % | $138,53 | $140,08 | $135,48 | 703,60K |
| 2026-07-28 | $138,10 | -1,64 % | $140,71 | $141,45 | $137,69 | 895,90K |
| 2026-07-27 | $140,40 | -3,63 % | $144,09 | $144,81 | $140,37 | 635,30K |
| 2026-07-24 | $145,69 | -0,34 % | $145,87 | $148,14 | $145,06 | 778,30K |
| 2026-07-23 | $146,19 | +1,92 % | $143,43 | $146,32 | $143,30 | 751,60K |
| 2026-07-22 | $143,44 | +1,09 % | $142,78 | $144,67 | $141,94 | 578,10K |
| 2026-07-21 | $141,90 | -1,33 % | $144,28 | $144,76 | $140,96 | 645,60K |
| 2026-07-20 | $143,81 | -0,85 % | $145,93 | $146,80 | $143,77 | 680,10K |
| 2026-07-17 | $145,05 | -1,12 % | $148,07 | $148,07 | $144,14 | 705,70K |
| 2026-07-16 | $146,69 | +0,96 % | $145,57 | $147,99 | $145,57 | 951,30K |
| 2026-07-15 | $145,29 | -2,00 % | $148,56 | $149,45 | $144,55 | 867,30K |
| 2026-07-14 | $148,26 | +1,48 % | $146,99 | $149,68 | $146,99 | 689,30K |
| 2026-07-13 | $146,10 | +0,64 % | $145,82 | $147,24 | $144,09 | 655,40K |
| 2026-07-10 | $145,17 | -1,47 % | $147,34 | $147,34 | $143,70 | 707,00K |
| 2026-07-09 | $147,34 | +0,95 % | $146,81 | $148,17 | $146,50 | 626,70K |
| 2026-07-08 | $145,96 | -0,12 % | $146,91 | $147,55 | $145,38 | 537,00K |
| 2026-07-07 | $146,13 | +1,32 % | $145,76 | $147,41 | $143,96 | 609,90K |
| 2026-07-06 | $144,23 | -0,25 % | $144,76 | $147,14 | $144,10 | 578,60K |
| 2026-07-02 | $144,59 | +0,56 % | $145,10 | $145,72 | $142,77 | 505,50K |
| 2026-07-01 | $143,78 | -2,02 % | $146,34 | $146,99 | $143,35 | 686,30K |
| 2026-06-30 | $146,74 | -0,76 % | $147,68 | $150,29 | $146,66 | 744,20K |
| 2026-06-29 | $147,87 | -1,90 % | $150,74 | $151,38 | $146,76 | 918,10K |
| 2026-06-26 | $150,74 | +0,66 % | $149,75 | $152,00 | $149,13 | 815,30K |
| 2026-06-25 | $149,75 | +1,81 % | $147,09 | $151,02 | $146,11 | 812,40K |
| 2026-06-24 | $147,09 | +0,07 % | $146,54 | $147,76 | $144,90 | 831,90K |
| 2026-06-23 | $146,99 | +1,34 % | $144,36 | $147,45 | $143,23 | 687,00K |
| 2026-06-22 | $145,04 | +1,21 % | $143,66 | $146,49 | $143,29 | 697,30K |
| 2026-06-18 | $143,30 | +1,70 % | $141,12 | $143,52 | $139,86 | 1,70M |
| 2026-06-17 | $140,91 | +0,28 % | $141,64 | $141,64 | $139,79 | 717,30K |
| 2026-06-16 | $140,51 | -0,13 % | $140,04 | $142,25 | $139,91 | 796,30K |
| 2026-06-15 | $140,69 | -1,15 % | $139,20 | $142,48 | $139,15 | 771,70K |
| 2026-06-12 | $142,32 | +1,42 % | $140,63 | $144,26 | $140,42 | 532,20K |
| 2026-06-11 | $140,33 | -0,33 % | $141,93 | $143,01 | $139,79 | 694,60K |
| 2026-06-10 | $140,80 | +0,14 % | $141,09 | $143,31 | $140,72 | 624,40K |
| 2026-06-09 | $140,61 | -0,54 % | $141,06 | $141,90 | $139,63 | 510,90K |
| 2026-06-08 | $141,38 | -0,79 % | $142,90 | $143,80 | $141,04 | 494,80K |
| 2026-06-05 | $142,50 | -0,13 % | $142,04 | $143,69 | $141,84 | 496,70K |
| 2026-06-04 | $142,69 | +0,96 % | $141,45 | $142,86 | $140,74 | 642,00K |
| 2026-06-03 | $141,33 | -0,03 % | $141,60 | $143,46 | $141,29 | 517,60K |
| 2026-06-02 | $141,37 | +2,19 % | $138,31 | $142,17 | $138,31 | 498,60K |
| 2026-06-01 | $138,34 | -1,17 % | $139,57 | $140,95 | $137,80 | 801,10K |
| 2026-05-29 | $139,98 | -2,20 % | $142,82 | $142,98 | $139,84 | 692,50K |
| 2026-05-28 | $143,13 | -1,36 % | $145,38 | $147,47 | $142,71 | 524,70K |
| 2026-05-27 | $145,11 | -3,03 % | $147,50 | $147,95 | $145,00 | 781,10K |
| 2026-05-26 | $149,65 | -0,97 % | $152,59 | $152,88 | $149,63 | 755,00K |
| 2026-05-22 | $151,12 | +1,27 % | $148,76 | $151,78 | $148,76 | 523,60K |