107.61
price down icon0.62%   -0.545
 
loading

Dt Midstream Inc 주식 (DTM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $109.0 $104.4 $4.58 286,714.0 -0.68%
2025-06-05 $108.5 $106.5 $2.00 573,941.0 +1.50%
2025-06-04 $108.2 $106.1 $2.12 813,182.0 -0.61%
2025-06-03 $108.0 $106.4 $1.63 868,377.0 +0.48%
2025-06-02 $106.8 $103.9 $2.91 648,922.0 +1.87%
2025-05-30 $105.5 $103.1 $2.40 1,333,637.0 +0.79%
2025-05-29 $104.7 $102.7 $1.98 842,953.0 -0.92%
2025-05-28 $106.5 $104.6 $1.88 736,534.0 -0.70%
2025-05-27 $106.0 $104.0 $1.97 743,572.0 +1.50%
2025-05-23 $104.5 $101.7 $2.80 633,014.0 +1.94%
2025-05-22 $103.0 $101.0 $1.96 676,967.0 -0.37%
2025-05-21 $104.1 $102.3 $1.75 686,137.0 -1.99%
2025-05-20 $106.8 $103.8 $3.05 902,032.0 +0.88%
2025-05-19 $103.7 $102.1 $1.61 444,508.0 -0.32%
2025-05-16 $104.3 $102.9 $1.38 569,298.0 +0.42%
2025-05-15 $103.8 $102.1 $1.77 509,332.0 +0.89%
2025-05-14 $103.1 $101.1 $2.06 736,760.0 +0.20%
2025-05-13 $102.9 $100.6 $2.31 940,417.0 +2.25%
2025-05-12 $102.8 $99.13 $3.68 902,295.0 -1.06%
2025-05-09 $101.8 $99.88 $1.87 628,764.0 +1.14%
2025-05-08 $103.0 $99.51 $3.45 1,159,702.0 -1.26%
2025-05-07 $102.2 $100.0 $2.20 1,201,678.0 +0.94%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $109.0 $103.9 $5.07 3,191,136.0 +2.56%
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

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

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%
$165.90
price up icon 1.01%
oil_gas_midstream OKE
$82.52
price up icon 1.40%
$51.69
price up icon 0.78%
oil_gas_midstream TRP
$51.27
price up icon 0.04%
oil_gas_midstream LNG
$244.35
price up icon 1.33%
oil_gas_midstream ET
$17.81
price up icon 1.48%
자본화:     |  볼륨(24시간):