Name | Symbol | Markt | Aktientyp |
---|---|---|---|
DTE Energy Company | DTE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
116,86 | 115,45 | 116,86 | 115,49 | 116,33 |
DTE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 112,55 | 116,86 | 111,445 | 114,15 | 1.053.838 | 2,94 | 2,61% |
1 Monat | 106,63 | 116,86 | 103,061 | 109,84 | 1.164.118 | 8,86 | 8,31% |
3 Monate | 107,18 | 116,86 | 103,061 | 109,56 | 1.172.896 | 8,31 | 7,75% |
6 Monate | 99,13 | 116,86 | 97,43 | 107,81 | 1.218.123 | 16,36 | 16,50% |
1 Jahr | 114,00 | 116,86 | 90,14 | 106,53 | 1.291.382 | 1,49 | 1,31% |
3 Jahre | 142,41 | 145,43 | 90,14 | 114,79 | 1.196.642 | -26,92 | -18,90% |
5 Jahre | 123,65 | 145,43 | 71,21 | 116,62 | 1.182.163 | -8,16 | -6,60% |
DTE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 115,49 | -0,84 | -0,72% | 116,86 | 116,86 | 115,45 | 1.025.170 |
10 Mai 2024 | 116,33 | 1,60 | 1,39% | 114,61 | 116,50 | 114,15 | 1.461.276 |
09 Mai 2024 | 114,73 | 1,39 | 1,23% | 113,18 | 114,76 | 112,35 | 961.842 |
08 Mai 2024 | 113,34 | 0,85 | 0,76% | 113,00 | 113,848 | 112,47 | 843.586 |
07 Mai 2024 | 112,49 | -0,26 | -0,23% | 112,95 | 112,95 | 111,67 | 981.513 |
04 Mai 2024 | 112,75 | 0,84 | 0,75% | 112,55 | 112,85 | 111,445 | 1.020.972 |
03 Mai 2024 | 111,91 | 0,58 | 0,52% | 111,96 | 111,99 | 110,84 | 738.028 |
02 Mai 2024 | 111,33 | 1,01 | 0,92% | 110,31 | 112,00 | 109,92 | 1.112.873 |
01 Mai 2024 | 110,32 | -0,51 | -0,46% | 110,22 | 110,94 | 109,47 | 1.360.042 |
30 Apr 2024 | 110,83 | 1,31 | 1,20% | 109,88 | 110,91 | 109,88 | 797.828 |
27 Apr 2024 | 109,52 | -1,62 | -1,46% | 111,34 | 111,70 | 109,43 | 1.247.739 |
26 Apr 2024 | 111,14 | -0,41 | -0,37% | 111,4141 | 111,8628 | 109,8905 | 1.398.150 |
25 Apr 2024 | 111,55 | 1,43 | 1,30% | 109,09 | 111,80 | 108,62 | 1.473.769 |
24 Apr 2024 | 110,12 | 0,00 | 0,00% | 109,74 | 111,15 | 109,53 | 950.366 |
23 Apr 2024 | 110,12 | 1,55 | 1,43% | 108,29 | 110,595 | 107,88 | 1.128.838 |
20 Apr 2024 | 108,57 | 2,09 | 1,96% | 107,09 | 108,75 | 106,80 | 999.436 |
19 Apr 2024 | 106,48 | 1,21 | 1,15% | 105,67 | 107,01 | 105,04 | 1.158.657 |
18 Apr 2024 | 105,27 | 2,07 | 2,01% | 104,04 | 105,66 | 103,33 | 1.528.670 |
17 Apr 2024 | 103,20 | -2,32 | -2,20% | 104,335 | 104,36 | 103,061 | 1.280.964 |
16 Apr 2024 | 105,52 | -0,73 | -0,69% | 106,61 | 107,06 | 104,70 | 1.331.516 |
13 Apr 2024 | 106,25 | 0,12 | 0,11% | 106,63 | 107,16 | 105,395 | 1.506.294 |
12 Apr 2024 | 106,13 | -0,51 | -0,48% | 107,28 | 107,33 | 105,42 | 1.014.903 |