Holen Sie sich die Stockscreener-App
135.22
2.12%
-2.93
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $138.5 | $135.1 | $3.41 | 1,135,719.0 | -2.12% |
| 2026-08-20 | $139.9 | $138.1 | $1.83 | 1,004,694.0 | -0.74% |
| 2026-08-19 | $141.4 | $138.9 | $2.43 | 1,058,500.0 | -0.73% |
| 2026-08-18 | $143.2 | $140.1 | $3.10 | 970,944.0 | -0.67% |
| 2026-08-17 | $141.2 | $139.6 | $1.56 | 1,300,214.0 | +0.22% |
| 2026-08-14 | $141.2 | $139.2 | $1.97 | 870,498.0 | +0.94% |
| 2026-08-13 | $139.9 | $138.7 | $1.21 | 1,891,454.0 | +0.61% |
| 2026-08-12 | $138.9 | $137.5 | $1.43 | 1,286,952.0 | +0.76% |
| 2026-08-11 | $138.1 | $135.8 | $2.32 | 1,257,531.0 | +0.63% |
| 2026-08-10 | $139.3 | $136.5 | $2.85 | 1,638,028.0 | -2.21% |
| 2026-08-07 | $141.3 | $138.6 | $2.79 | 1,183,991.0 | -0.07% |
| 2026-08-06 | $141.4 | $138.7 | $2.76 | 1,297,731.0 | +0.22% |
| 2026-08-05 | $141.6 | $138.5 | $3.12 | 1,821,502.0 | -1.45% |
| 2026-08-04 | $142.3 | $139.3 | $3.00 | 1,500,895.0 | +0.00% |
| 2026-08-03 | $143.3 | $140.4 | $2.94 | 1,381,324.0 | -0.06% |
| 2026-07-31 | $142.4 | $140.5 | $1.90 | 733,101.0 | +0.08% |
| 2026-07-30 | $144.1 | $141.2 | $2.89 | 1,059,113.0 | -1.27% |
| 2026-07-29 | $148.5 | $142.5 | $6.01 | 1,449,695.0 | -1.75% |
| 2026-07-28 | $150.6 | $146.1 | $4.48 | 1,684,602.0 | -0.78% |
| 2026-07-27 | $149.7 | $146.8 | $2.91 | 1,580,887.0 | -1.49% |
| 2026-07-24 | $150.8 | $148.4 | $2.42 | 1,153,513.0 | +0.90% |
| 2026-07-23 | $149.2 | $146.9 | $2.25 | 1,601,620.0 | -0.28% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $143.3 | $135.1 | $8.27 | 20,735,696.0 | -4.65% |
| 2026-07 | $155.7 | $140.5 | $15.25 | 27,531,403.0 | -6.93% |
| 2026-06 | $155.1 | $139.8 | $15.28 | 31,473,346.0 | +6.65% |
| 2026-05 | $153.7 | $139.8 | $13.97 | 33,935,663.0 | -5.81% |
| 2026-04 | $151.8 | $143.1 | $8.71 | 22,547,196.0 | +3.74% |
| 2026-03 | $150.7 | $141.4 | $9.32 | 28,218,191.0 | -1.36% |
| 2026-02 | $154.6 | $132.2 | $22.42 | 30,088,388.0 | +10.31% |
| 2026-01 | $138.5 | $126.6 | $11.85 | 32,921,275.0 | +4.19% |
Dte Energy Co-Aktien (DTE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $136.8 | $126.2 | $10.54 | 34,659,905.0 | -5.29% |
| 2025-11 | $140.6 | $132.4 | $8.19 | 29,975,833.0 | +1.10% |
| 2025-10 | $143.8 | $134.8 | $8.96 | 23,856,449.0 | -4.16% |
| 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% |
1.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):