29,600€
140,65%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 10,81% | - |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 25.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 10,31% | - |
| 22.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 15.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 14.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 3,31% | - |
| 11.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 0,56% | - |
| 09.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -9,55% | - |
| 08.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -19,76% | - |
| 28.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 19.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 13.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 07.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 05.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -9,29% | - |
| 03.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -8,50% | - |
| 17.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 12.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 05.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 31.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 29.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 7,86% | - |
| 27.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 14,75% | - |
| 24.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 23.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 22.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 17.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 9,91% | - |
| 15.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 14.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 13.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 10.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 09.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 08.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 07.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 17.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 16.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 10.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 09.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 06.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 05.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 04.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 15,46% | - |
| 02.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 2,65% | - |
| 29.11.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 6,18% | - |
| 27.11.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 8,54% | - |
| 26.11.2024 | 8,20 | 8,20 | 8,20 | 8,20 | 1,23% | - |
| 25.11.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 10,96% | - |
| 21.11.2024 | 7,30 | 7,30 | 7,30 | 7,30 | 0,00% | - |
| 19.11.2024 | 7,30 | 7,30 | 7,30 | 7,30 | -3,95% | - |
| 18.11.2024 | 7,60 | 7,60 | 7,60 | 7,60 | -0,65% | - |
| 15.11.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -2,55% | - |
| 13.11.2024 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 12.11.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -1,27% | - |
| 11.11.2024 | 7,90 | 7,90 | 7,90 | 7,90 | -1,25% | - |
| 08.11.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 1,91% | - |
| 07.11.2024 | 7,85 | 7,85 | 7,85 | 7,85 | 3,97% | - |
| 06.11.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 9,42% | - |
| 05.11.2024 | 6,90 | 6,90 | 6,90 | 6,90 | -3,50% | - |
| 04.11.2024 | 7,15 | 7,15 | 7,15 | 7,15 | -25,91% | - |
| 15.10.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 2,66% | - |
| 11.10.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 09.10.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,09% | - |
| 08.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 04.10.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 2,70% | - |
| 02.10.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 0,00% | - |
| 01.10.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 30.09.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 2,15% | - |
| 27.09.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | - |
| 26.09.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 25.09.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 2,23% | - |
| 24.09.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 2,29% | - |
| 23.09.2024 | 8,75 | 8,75 | 8,75 | 8,75 | -3,85% | - |
| 20.09.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 1,68% | - |
| 18.09.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 2,29% | - |
| 17.09.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 6,06% | - |
| 13.09.2024 | 8,25 | 8,25 | 8,25 | 8,25 | -1,20% | - |
| 11.09.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -6,70% | - |
| 09.09.2024 | 8,95 | 8,95 | 8,95 | 8,95 | -2,19% | - |
| 06.09.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -7,58% | - |
| 03.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 02.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 30.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 29.08.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 28.08.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 27.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 26.08.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 3,72% | - |
| 23.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | - |
| 21.08.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -2,07% | - |
| 20.08.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 19.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 14.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 3,87% | - |
| 13.08.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -2,69% | - |
| 12.08.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | - |
| 08.08.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -5,10% | - |
| 06.08.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -8,41% | - |
| 02.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 31.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 30.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 29.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 24.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 23.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 22.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |