128.41
0.81%
1.03
Handel nachbörslich:
128.41
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt DTE?
Forum
Prognose
Dividendenhistorie
Dte Energy Co-Aktien (DTE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $128.5 | $126.7 | $1.76 | 1,039,015.0 | +0.81% |
2024-09-27 | $127.9 | $126.0 | $1.85 | 936,578.0 | +1.43% |
2024-09-26 | $126.5 | $125.0 | $1.45 | 589,710.0 | +0.03% |
2024-09-25 | $126.1 | $124.2 | $1.93 | 900,360.0 | +0.20% |
2024-09-24 | $127.0 | $125.0 | $2.02 | 721,566.0 | -0.89% |
2024-09-23 | $126.8 | $124.8 | $2.01 | 948,554.0 | +1.06% |
2024-09-20 | $125.5 | $123.0 | $2.44 | 1,715,583.0 | +1.26% |
2024-09-19 | $124.3 | $122.9 | $1.39 | 1,920,320.0 | -0.72% |
2024-09-18 | $126.0 | $122.8 | $3.20 | 1,189,657.0 | -1.00% |
2024-09-17 | $126.7 | $125.2 | $1.52 | 771,920.0 | -0.54% |
2024-09-16 | $126.8 | $125.7 | $1.08 | 986,647.0 | +0.33% |
2024-09-13 | $126.0 | $123.7 | $2.32 | 790,127.0 | +1.17% |
2024-09-12 | $124.8 | $123.6 | $1.24 | 848,088.0 | +0.09% |
2024-09-11 | $125.3 | $123.2 | $2.07 | 1,010,662.0 | -0.93% |
2024-09-10 | $126.1 | $124.5 | $1.62 | 1,259,482.0 | +0.75% |
2024-09-09 | $125.0 | $122.6 | $2.37 | 948,523.0 | +1.16% |
2024-09-06 | $125.0 | $123.0 | $2.02 | 1,369,709.0 | -0.38% |
2024-09-05 | $127.3 | $122.7 | $4.58 | 2,293,297.0 | -2.11% |
2024-09-04 | $127.6 | $125.3 | $2.26 | 674,970.0 | +0.62% |
Dte Energy Co-Aktien (DTE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dte Energy Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DTE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dte Energy Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dte Energy Co-Aktien (DTE) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $128.5 | $122.6 | $5.90 | 22,711,805.0 | +2.71% |
2024-08 | $126.8 | $117.9 | $8.85 | 17,531,423.0 | +3.73% |
2024-07 | $120.9 | $108.4 | $12.48 | 20,250,326.0 | +8.58% |
2024-06 | $117.0 | $109.0 | $8.08 | 18,964,619.0 | -4.74% |
2024-05 | $117.4 | $109.9 | $7.52 | 18,432,068.0 | +5.63% |
2024-04 | $112.5 | $103.1 | $9.44 | 25,711,063.0 | -1.62% |
2024-03 | $114.0 | $106.1 | $7.93 | 24,837,978.0 | +3.50% |
2024-02 | $109.9 | $102.8 | $7.12 | 25,529,457.0 | +2.78% |
2024-01 | $112.1 | $102.2 | $9.89 | 22,081,889.0 | -4.39% |
Dte Energy Co-Aktien (DTE) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $114.6 | $103.7 | $10.88 | 25,015,744.0 | +5.91% |
2023-11 | $106.1 | $92.58 | $13.51 | 33,775,993.0 | +8.02% |
2023-10 | $99.90 | $90.14 | $9.76 | 35,030,229.0 | -2.92% |
2023-09 | $107.9 | $98.40 | $9.46 | 29,152,076.0 | -3.97% |
2023-08 | $114.5 | $103.3 | $11.18 | 22,271,765.0 | -9.55% |
2023-07 | $116.7 | $108.2 | $8.48 | 19,662,905.0 | +3.89% |
2023-06 | $115.2 | $105.8 | $9.40 | 37,144,852.0 | +2.25% |
2023-05 | $114.8 | $105.7 | $9.17 | 21,381,334.0 | -4.28% |
2023-04 | $116.0 | $108.0 | $8.05 | 21,392,965.0 | +2.62% |
2023-03 | $110.3 | $102.3 | $8.01 | 32,983,776.0 | -0.15% |
2023-02 | $117.2 | $109.4 | $7.78 | 24,167,745.0 | -5.72% |
2023-01 | $121.3 | $110.5 | $10.87 | 18,738,776.0 | -0.99% |
Dte Energy Co-Aktien (DTE) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $122.4 | $113.8 | $8.64 | 27,606,832.0 | +1.31% |
2022-11 | $116.6 | $109.1 | $7.53 | 34,124,687.0 | +3.48% |
2022-10 | $119.4 | $100.6 | $18.73 | 47,601,695.0 | -2.56% |
2022-09 | $136.6 | $115.0 | $21.59 | 27,090,235.0 | -11.73% |
2022-08 | $136.8 | $127.0 | $9.74 | 19,597,613.0 | +0.02% |
2022-07 | $131.0 | $120.2 | $10.83 | 12,210,433.0 | +2.78% |
2022-06 | $134.3 | $114.2 | $20.03 | 15,722,426.0 | -4.45% |
2022-05 | $134.8 | $126.8 | $8.01 | 25,566,689.0 | +1.27% |
2022-04 | $140.2 | $130.9 | $9.36 | 18,438,069.0 | -0.88% |
2022-03 | $134.3 | $119.2 | $15.13 | 27,027,207.0 | +8.73% |
2022-02 | $122.2 | $114.9 | $7.34 | 24,276,159.0 | +0.96% |
2022-01 | $121.0 | $113.8 | $7.18 | 18,422,801.0 | +0.74% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):