Stockscreener 앱 받기
98.35
0.58%
-0.56
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $99.13 | $97.96 | $1.17 | 75,190.0 | -0.73% |
| 2025-04-24 | $99.52 | $97.14 | $2.38 | 719,460.0 | +2.05% |
| 2025-04-23 | $98.62 | $95.38 | $3.24 | 821,514.0 | +1.38% |
| 2025-04-22 | $96.12 | $94.38 | $1.74 | 749,325.0 | +2.88% |
| 2025-04-21 | $96.50 | $91.33 | $5.17 | 795,477.0 | -4.16% |
| 2025-04-17 | $98.40 | $95.83 | $2.57 | 887,944.0 | +1.45% |
| 2025-04-16 | $96.69 | $94.74 | $1.95 | 943,009.0 | -0.02% |
| 2025-04-15 | $96.73 | $94.72 | $2.02 | 859,869.0 | +1.34% |
| 2025-04-14 | $94.94 | $93.38 | $1.56 | 820,616.0 | +1.66% |
| 2025-04-11 | $93.31 | $88.78 | $4.53 | 1,030,745.0 | +3.03% |
| 2025-04-10 | $92.36 | $87.64 | $4.72 | 874,156.0 | -3.22% |
| 2025-04-09 | $94.75 | $84.44 | $10.30 | 1,407,265.0 | +4.87% |
| 2025-04-08 | $92.33 | $87.21 | $5.12 | 1,400,837.0 | +0.11% |
| 2025-04-07 | $94.03 | $83.30 | $10.73 | 1,916,788.0 | +1.60% |
| 2025-04-04 | $94.16 | $84.21 | $9.95 | 2,576,287.0 | -7.80% |
| 2025-04-03 | $97.77 | $94.30 | $3.47 | 1,146,756.0 | -4.91% |
| 2025-04-02 | $99.64 | $96.15 | $3.49 | 891,895.0 | +1.45% |
| 2025-04-01 | $98.09 | $94.82 | $3.27 | 1,091,081.0 | +1.66% |
| 2025-03-31 | $96.96 | $94.91 | $2.05 | 1,429,150.0 | -0.29% |
| 2025-03-28 | $97.67 | $96.02 | $1.65 | 1,143,944.0 | -0.23% |
| 2025-03-27 | $98.62 | $96.72 | $1.90 | 813,866.0 | -1.30% |
| 2025-03-26 | $101.3 | $97.71 | $3.59 | 1,303,601.0 | -2.25% |
Dt Midstream Inc 주식 (DTM) 연도별 가격 이력
이 심층 분석에서는 Dt Midstream Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dt Midstream Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dt Midstream Inc 주식 (DTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $99.64 | $83.30 | $16.34 | 19,008,214.0 | +1.77% |
| 2025-03 | $102.1 | $85.49 | $16.63 | 29,235,769.0 | +0.41% |
| 2025-02 | $104.2 | $91.80 | $12.40 | 19,368,658.0 | -4.94% |
| 2025-01 | $114.5 | $95.45 | $19.05 | 19,201,764.0 | +1.66% |
Dt Midstream Inc 주식 (DTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.0 | $95.35 | $10.65 | 19,089,671.0 | -5.66% |
| 2024-11 | $109.8 | $88.74 | $21.11 | 19,302,586.0 | +17.71% |
| 2024-10 | $91.50 | $77.93 | $13.57 | 12,602,741.0 | +14.61% |
| 2024-09 | $79.73 | $73.52 | $6.21 | 11,809,545.0 | +0.09% |
| 2024-08 | $78.83 | $69.82 | $9.01 | 12,357,308.0 | +4.29% |
| 2024-07 | $76.34 | $68.88 | $7.47 | 15,792,362.0 | +6.10% |
| 2024-06 | $71.85 | $66.37 | $5.48 | 10,939,851.0 | +5.89% |
| 2024-05 | $67.38 | $61.01 | $6.37 | 11,621,013.0 | +7.85% |
| 2024-04 | $64.69 | $60.54 | $4.15 | 16,983,501.0 | +1.80% |
| 2024-03 | $61.31 | $57.16 | $4.15 | 11,193,903.0 | +6.02% |
| 2024-02 | $57.79 | $51.17 | $6.62 | 14,693,924.0 | +7.34% |
| 2024-01 | $55.89 | $52.84 | $3.05 | 14,088,455.0 | -2.03% |
Dt Midstream Inc 주식 (DTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.30 | $52.32 | $5.98 | 16,226,430.0 | -4.35% |
| 2023-11 | $57.76 | $53.32 | $4.44 | 13,537,029.0 | +6.15% |
| 2023-10 | $56.23 | $50.88 | $5.35 | 14,052,737.0 | +1.98% |
| 2023-09 | $54.10 | $50.54 | $3.56 | 15,083,857.0 | +1.20% |
| 2023-08 | $53.98 | $51.06 | $2.92 | 11,153,682.0 | -2.30% |
| 2023-07 | $53.52 | $49.06 | $4.46 | 9,293,562.0 | +7.97% |
| 2023-06 | $50.12 | $45.33 | $4.79 | 14,137,281.0 | +9.04% |
| 2023-05 | $49.55 | $45.10 | $4.45 | 16,119,254.0 | -7.73% |
| 2023-04 | $50.11 | $47.12 | $2.99 | 12,048,978.0 | -0.20% |
| 2023-03 | $51.91 | $45.90 | $6.02 | 16,245,552.0 | -1.65% |
| 2023-02 | $55.55 | $49.82 | $5.73 | 15,448,117.0 | -8.16% |
| 2023-01 | $55.36 | $52.30 | $3.06 | 10,566,285.0 | -1.09% |
0.35%
자본화:
|
볼륨(24시간):