Holen Sie sich die Stockscreener-App
140.07
0.27%
-0.38
Handel nachbörslich:
140.07
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $141.0 | $139.6 | $1.42 | 701,457.0 | -0.27% |
| 2025-10-10 | $142.5 | $140.3 | $2.23 | 1,014,073.0 | +0.27% |
| 2025-10-09 | $142.4 | $139.9 | $2.55 | 900,834.0 | -1.07% |
| 2025-10-08 | $143.0 | $141.2 | $1.78 | 1,176,568.0 | -0.58% |
| 2025-10-07 | $143.8 | $141.6 | $2.24 | 1,058,340.0 | +0.46% |
| 2025-10-06 | $142.4 | $140.3 | $2.12 | 895,237.0 | +1.25% |
| 2025-10-03 | $140.9 | $138.5 | $2.45 | 1,722,064.0 | +0.52% |
| 2025-10-02 | $139.7 | $138.6 | $1.03 | 906,518.0 | -0.63% |
| 2025-10-01 | $142.0 | $140.1 | $1.86 | 902,445.0 | -0.90% |
| 2025-09-30 | $141.8 | $140.5 | $1.30 | 805,922.0 | +0.40% |
| 2025-09-29 | $141.3 | $138.9 | $2.45 | 902,181.0 | +1.12% |
| 2025-09-26 | $139.4 | $138.2 | $1.20 | 966,553.0 | +1.20% |
| 2025-09-25 | $139.8 | $137.1 | $2.74 | 962,892.0 | -0.79% |
| 2025-09-24 | $138.9 | $137.8 | $1.12 | 691,329.0 | +0.57% |
| 2025-09-23 | $138.0 | $135.8 | $2.23 | 924,205.0 | +1.34% |
| 2025-09-22 | $136.6 | $135.5 | $1.07 | 898,939.0 | +0.35% |
| 2025-09-19 | $136.4 | $134.7 | $1.73 | 1,712,377.0 | +0.41% |
| 2025-09-18 | $136.2 | $134.0 | $2.16 | 2,154,563.0 | +0.00% |
| 2025-09-17 | $136.2 | $134.5 | $1.66 | 1,109,042.0 | +0.84% |
| 2025-09-16 | $136.4 | $134.0 | $2.42 | 998,407.0 | -1.81% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $143.8 | $138.5 | $5.30 | 9,978,993.0 | -0.96% |
| 2025-09 | $141.8 | $134.0 | $7.82 | 21,219,483.0 | +3.50% |
| 2025-08 | $142.1 | $136.4 | $5.64 | 21,852,246.0 | -1.27% |
| 2025-07 | $139.8 | $129.1 | $10.68 | 32,515,850.0 | +4.49% |
| 2025-06 | $136.7 | $130.3 | $6.36 | 27,176,598.0 | -3.07% |
| 2025-05 | $139.5 | $129.6 | $9.89 | 28,768,723.0 | -0.26% |
| 2025-04 | $140.4 | $123.7 | $16.70 | 35,896,108.0 | -0.92% |
| 2025-03 | $139.1 | $129.7 | $9.36 | 31,192,913.0 | +3.42% |
| 2025-02 | $134.1 | $118.2 | $15.91 | 21,950,699.0 | +11.53% |
| 2025-01 | $125.6 | $116.3 | $9.30 | 20,361,548.0 | -0.72% |
Dte Energy Co-Aktien (DTE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $125.8 | $116.7 | $9.20 | 23,741,714.0 | -4.16% |
| 2024-11 | $127.5 | $115.6 | $11.94 | 30,661,413.0 | +1.26% |
| 2024-10 | $131.7 | $123.5 | $8.16 | 22,274,573.0 | -3.26% |
| 2024-09 | $128.5 | $122.6 | $5.90 | 21,672,790.0 | +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% |
0.69%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):