Holen Sie sich die Stockscreener-App
136.60
0.14%
0.19
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $137.2 | $135.9 | $1.34 | 975,942.0 | +0.14% |
| 2025-09-04 | $136.8 | $135.4 | $1.43 | 1,088,779.0 | +0.68% |
| 2025-09-03 | $135.9 | $134.8 | $1.13 | 781,092.0 | -0.12% |
| 2025-09-02 | $136.4 | $135.1 | $1.30 | 900,293.0 | -0.73% |
| 2025-08-29 | $137.2 | $136.4 | $0.825 | 951,533.0 | +0.11% |
| 2025-08-28 | $138.4 | $136.4 | $1.96 | 889,219.0 | -1.38% |
| 2025-08-27 | $138.7 | $137.8 | $0.85 | 700,411.0 | +0.22% |
| 2025-08-26 | $138.8 | $137.6 | $1.15 | 1,015,634.0 | -0.26% |
| 2025-08-25 | $139.4 | $138.1 | $1.22 | 766,333.0 | -1.06% |
| 2025-08-22 | $141.5 | $138.2 | $3.33 | 1,178,463.0 | -0.19% |
| 2025-08-21 | $140.9 | $140.0 | $0.885 | 1,015,205.0 | -0.21% |
| 2025-08-20 | $142.1 | $139.9 | $2.12 | 964,964.0 | +0.54% |
| 2025-08-19 | $139.9 | $137.4 | $2.45 | 638,765.0 | +1.70% |
| 2025-08-18 | $139.1 | $137.4 | $1.69 | 974,417.0 | -1.09% |
| 2025-08-15 | $140.2 | $138.6 | $1.60 | 1,295,372.0 | -0.72% |
| 2025-08-14 | $141.5 | $139.7 | $1.79 | 1,243,394.0 | -1.10% |
| 2025-08-13 | $141.5 | $139.7 | $1.84 | 962,032.0 | +1.14% |
| 2025-08-12 | $140.2 | $138.3 | $1.90 | 1,221,834.0 | -0.02% |
| 2025-08-11 | $140.8 | $139.3 | $1.52 | 1,192,767.0 | -0.24% |
| 2025-08-08 | $141.0 | $139.6 | $1.36 | 1,345,358.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $137.2 | $134.8 | $2.44 | 4,722,048.0 | -0.04% |
| 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% |
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% |
0.92%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):