Holen Sie sich die Stockscreener-App
136.12
0.30%
0.41
Vorhandelsmarkt:
135.25
-0.87
-0.64%
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $136.5 | $134.9 | $1.56 | 913,014.0 | +0.30% |
| 2025-05-08 | $138.4 | $135.4 | $2.91 | 1,404,391.0 | -2.09% |
| 2025-05-07 | $139.5 | $137.4 | $2.10 | 1,197,074.0 | +0.69% |
| 2025-05-06 | $138.4 | $136.0 | $2.35 | 1,205,003.0 | +0.71% |
| 2025-05-05 | $137.0 | $135.1 | $1.91 | 1,385,802.0 | +0.24% |
| 2025-05-02 | $136.7 | $135.1 | $1.62 | 709,885.0 | +0.38% |
| 2025-05-01 | $138.4 | $135.2 | $3.21 | 1,626,551.0 | -0.85% |
| 2025-04-30 | $137.5 | $134.0 | $3.50 | 2,718,655.0 | +0.18% |
| 2025-04-29 | $137.8 | $134.8 | $3.00 | 1,780,843.0 | +0.79% |
| 2025-04-28 | $136.1 | $133.1 | $3.06 | 1,118,344.0 | +0.69% |
| 2025-04-25 | $136.8 | $134.3 | $2.47 | 1,294,701.0 | -1.62% |
| 2025-04-24 | $137.8 | $134.9 | $2.84 | 1,832,952.0 | +0.60% |
| 2025-04-23 | $136.8 | $134.0 | $2.72 | 2,383,587.0 | +0.27% |
| 2025-04-22 | $136.4 | $132.8 | $3.62 | 2,344,754.0 | +3.05% |
| 2025-04-21 | $133.3 | $130.2 | $3.09 | 2,324,232.0 | -1.33% |
| 2025-04-17 | $135.3 | $132.7 | $2.60 | 1,389,437.0 | +1.16% |
| 2025-04-16 | $134.2 | $131.5 | $2.77 | 781,121.0 | -0.68% |
| 2025-04-15 | $134.3 | $132.6 | $1.72 | 1,416,720.0 | -0.20% |
| 2025-04-14 | $134.0 | $129.9 | $4.02 | 1,398,560.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $139.5 | $134.9 | $4.59 | 9,354,734.0 | -0.64% |
| 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% |
0.06%
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):