Stockscreener 앱 받기
111.51
2.83%
-3.2385
Dt Midstream Inc 주식 (DTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $115.4 | $111.1 | $4.37 | 452,332.0 | -2.85% |
| 2025-10-08 | $115.0 | $112.9 | $2.09 | 580,753.0 | +0.65% |
| 2025-10-07 | $114.9 | $112.9 | $2.01 | 687,529.0 | -0.41% |
| 2025-10-06 | $115.8 | $114.3 | $1.49 | 623,030.0 | -0.01% |
| 2025-10-03 | $115.3 | $113.2 | $2.07 | 870,174.0 | +1.00% |
| 2025-10-02 | $115.3 | $112.8 | $2.54 | 826,004.0 | -0.60% |
| 2025-10-01 | $114.6 | $112.0 | $2.53 | 858,903.0 | +0.87% |
| 2025-09-30 | $113.5 | $112.0 | $1.46 | 903,619.0 | +0.01% |
| 2025-09-29 | $113.5 | $111.8 | $1.75 | 824,222.0 | -0.19% |
| 2025-09-26 | $114.1 | $111.3 | $2.82 | 1,083,466.0 | +1.91% |
| 2025-09-25 | $111.3 | $109.9 | $1.41 | 890,851.0 | +0.57% |
| 2025-09-24 | $112.2 | $110.3 | $1.91 | 732,311.0 | +0.05% |
| 2025-09-23 | $111.1 | $107.7 | $3.44 | 915,527.0 | +2.45% |
| 2025-09-22 | $108.3 | $106.3 | $1.95 | 998,893.0 | +0.40% |
| 2025-09-19 | $108.2 | $105.9 | $2.25 | 2,410,082.0 | -0.29% |
| 2025-09-18 | $108.8 | $106.7 | $2.12 | 883,878.0 | +0.26% |
| 2025-09-17 | $107.6 | $104.9 | $2.70 | 798,620.0 | +2.60% |
| 2025-09-16 | $106.5 | $104.3 | $2.21 | 657,878.0 | -1.45% |
| 2025-09-15 | $106.7 | $105.7 | $1.00 | 636,477.0 | -1.01% |
| 2025-09-12 | $108.0 | $106.7 | $1.23 | 474,326.0 | -0.02% |
| 2025-09-11 | $107.3 | $106.1 | $1.28 | 582,006.0 | +0.25% |
| 2025-09-10 | $107.7 | $105.2 | $2.42 | 593,069.0 | +1.93% |
| 2025-09-09 | $105.8 | $104.4 | $1.43 | 480,224.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $115.8 | $111.1 | $4.74 | 4,898,725.0 | -1.39% |
| 2025-09 | $114.1 | $101.7 | $12.39 | 17,572,824.0 | +8.52% |
| 2025-08 | $107.6 | $100.5 | $7.10 | 15,648,005.0 | +1.41% |
| 2025-07 | $109.9 | $98.60 | $11.30 | 17,705,914.0 | -6.53% |
| 2025-06 | $111.1 | $103.2 | $7.91 | 17,191,602.0 | +4.94% |
| 2025-05 | $106.8 | $96.42 | $10.42 | 18,671,128.0 | +7.76% |
| 2025-04 | $99.64 | $83.30 | $16.34 | 23,323,201.0 | +0.75% |
| 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% |
4.64%
자본화:
|
볼륨(24시간):