11,350€
0,89%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,20 | 11,45 | 11,20 | 11,35 | 0,89% | - |
| 18.04.2024 | 11,15 | 11,35 | 11,10 | 11,25 | 3,21% | - |
| 17.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | - |
| 16.04.2024 | 11,20 | 11,20 | 10,95 | 11,15 | 1,36% | - |
| 15.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 12.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 11.04.2024 | 11,45 | 11,55 | 11,30 | 11,40 | -1,72% | - |
| 10.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 09.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 08.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,68% | - |
| 04.04.2024 | 11,50 | 11,85 | 11,50 | 11,75 | 5,86% | - |
| 03.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 02.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 27.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 26.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 25.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 22.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 6,67% | - |
| 20.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 19.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 18.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 14.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 13.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 12.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 11.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 08.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 06.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 05.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 04.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 01.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -8,20% | - |
| 06.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 05.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 02.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 31.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 29.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 24.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 23.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 22.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 19.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 17.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 15.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 12.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 10.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 05.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 03.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 02.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 29.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 28.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 27.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 22.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 20.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 19.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 15.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 6,45% | - |
| 14.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 11.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 8,77% | - |
| 24.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 22.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 21.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 15.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 14.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 13.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 09.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 08.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 07.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 06.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 03.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 31.10.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -8,55% | - |
| 30.10.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 27.10.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 26.10.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 25.10.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 24.10.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.10.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -14,07% | - |
| 27.09.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 26.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 22.09.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 20.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 19.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 18.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 15.09.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 12.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 08.09.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 06.09.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 05.09.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 04.09.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 01.09.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 30.08.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 29.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 28.08.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 18.08.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 15.08.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 14.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -7,59% | - |
| 10.08.2023 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 09.08.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |