17,289$
0,81%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,23 | 17,27 | 17,13 | 17,27 | 0,68% | - |
| 30.06.2025 | 17,10 | 17,38 | 16,85 | 17,15 | 0,12% | 2.538.952,00 |
| 27.06.2025 | 17,44 | 17,54 | 17,03 | 17,13 | -0,87% | 3.303.136,00 |
| 26.06.2025 | 16,97 | 17,32 | 16,74 | 17,28 | 3,72% | 2.680.696,00 |
| 25.06.2025 | 17,07 | 17,07 | 16,60 | 16,66 | -2,52% | 2.421.426,00 |
| 24.06.2025 | 17,17 | 17,40 | 16,98 | 17,09 | 1,12% | 2.366.686,00 |
| 23.06.2025 | 17,05 | 17,20 | 16,64 | 16,90 | -1,97% | 2.471.233,00 |
| 20.06.2025 | 17,41 | 17,48 | 16,85 | 17,24 | -0,69% | 3.931.088,00 |
| 18.06.2025 | 17,90 | 17,92 | 17,30 | 17,36 | -1,25% | 2.381.918,00 |
| 17.06.2025 | 17,38 | 17,86 | 17,38 | 17,58 | -0,17% | 2.704.489,00 |
| 16.06.2025 | 17,54 | 17,86 | 17,20 | 17,61 | 2,21% | 2.544.854,00 |
| 13.06.2025 | 17,35 | 17,57 | 17,12 | 17,23 | -0,86% | 2.394.429,00 |
| 12.06.2025 | 17,98 | 18,03 | 17,30 | 17,38 | -1,86% | 2.814.991,00 |
| 11.06.2025 | 17,54 | 17,88 | 17,49 | 17,71 | 1,78% | 1.685.296,00 |
| 10.06.2025 | 17,46 | 17,71 | 17,31 | 17,40 | 0,40% | 1.273.381,00 |
| 09.06.2025 | 17,43 | 17,54 | 17,21 | 17,33 | 0,41% | 980.641,00 |
| 06.06.2025 | 16,76 | 17,32 | 16,76 | 17,26 | 4,80% | 1.856.290,00 |
| 05.06.2025 | 16,45 | 16,56 | 16,26 | 16,47 | 0,18% | 989.390,00 |
| 04.06.2025 | 16,55 | 16,59 | 16,23 | 16,44 | -0,18% | 819.005,00 |
| 03.06.2025 | 16,62 | 16,82 | 16,33 | 16,47 | -0,24% | 1.196.100,00 |
| 02.06.2025 | 16,48 | 16,60 | 16,12 | 16,51 | -0,72% | 1.795.873,00 |
| 30.05.2025 | 16,58 | 16,83 | 16,40 | 16,63 | -0,83% | 1.338.404,00 |
| 29.05.2025 | 16,89 | 16,93 | 16,54 | 16,77 | 0,36% | 654.873,00 |
| 28.05.2025 | 17,17 | 17,19 | 16,59 | 16,71 | -3,07% | 1.931.525,00 |
| 27.05.2025 | 16,80 | 17,25 | 16,63 | 17,24 | 4,99% | 1.410.120,00 |
| 23.05.2025 | 15,69 | 16,66 | 15,59 | 16,42 | 1,48% | 1.937.078,00 |
| 22.05.2025 | 15,77 | 16,52 | 15,75 | 16,18 | 2,80% | 2.166.430,00 |
| 21.05.2025 | 15,99 | 16,33 | 15,68 | 15,74 | -2,60% | 1.528.047,00 |
| 20.05.2025 | 16,11 | 16,29 | 15,88 | 16,16 | 0,94% | 1.427.643,00 |
| 19.05.2025 | 15,71 | 16,15 | 15,67 | 16,01 | -0,50% | 1.187.345,00 |
| 16.05.2025 | 16,03 | 16,23 | 15,82 | 16,09 | 0,12% | 1.828.934,00 |
| 15.05.2025 | 16,49 | 16,63 | 15,95 | 16,07 | -4,12% | 2.703.398,00 |
| 14.05.2025 | 16,36 | 16,88 | 16,34 | 16,76 | 1,58% | 1.446.673,00 |
| 13.05.2025 | 16,50 | 16,69 | 16,31 | 16,50 | 0,98% | 1.635.553,00 |
| 12.05.2025 | 16,48 | 16,78 | 16,15 | 16,34 | 4,61% | 1.521.696,00 |
| 09.05.2025 | 15,12 | 15,65 | 15,09 | 15,62 | 3,10% | 1.886.203,00 |
| 08.05.2025 | 14,81 | 15,32 | 14,71 | 15,15 | 3,55% | 1.632.031,00 |
| 07.05.2025 | 14,64 | 14,77 | 14,48 | 14,63 | 0,14% | 2.223.513,00 |
| 06.05.2025 | 14,33 | 14,80 | 14,16 | 14,61 | 0,55% | 967.401,00 |
| 05.05.2025 | 14,33 | 14,95 | 14,33 | 14,53 | -0,41% | 1.484.530,00 |
| 02.05.2025 | 14,50 | 14,66 | 14,31 | 14,59 | 3,48% | 1.702.828,00 |
| 01.05.2025 | 13,89 | 14,29 | 13,45 | 14,10 | 2,62% | 2.721.966,00 |
| 30.04.2025 | 12,20 | 13,84 | 12,20 | 13,74 | 5,77% | 3.192.969,00 |
| 29.04.2025 | 12,74 | 13,14 | 12,68 | 12,99 | 0,70% | 1.800.807,00 |
| 28.04.2025 | 13,11 | 13,28 | 12,55 | 12,90 | -1,23% | 2.042.445,00 |
| 25.04.2025 | 12,40 | 13,21 | 12,40 | 13,06 | 4,23% | 2.335.344,00 |
| 24.04.2025 | 12,08 | 12,54 | 11,99 | 12,53 | 3,90% | 1.089.331,00 |
| 23.04.2025 | 12,31 | 12,60 | 12,03 | 12,06 | 2,46% | 1.500.359,00 |
| 22.04.2025 | 11,53 | 11,82 | 11,41 | 11,77 | 4,25% | 2.563.814,00 |
| 21.04.2025 | 11,57 | 11,65 | 11,06 | 11,29 | -4,00% | 2.013.466,00 |
| 17.04.2025 | 11,08 | 11,80 | 10,98 | 11,76 | 5,95% | 3.441.645,00 |
| 16.04.2025 | 11,02 | 11,24 | 10,85 | 11,10 | 0,18% | 2.387.722,00 |
| 15.04.2025 | 10,97 | 11,25 | 10,86 | 11,08 | 0,36% | 2.058.643,00 |
| 14.04.2025 | 11,09 | 11,32 | 10,61 | 11,04 | 2,32% | 1.756.329,00 |
| 11.04.2025 | 10,54 | 10,89 | 10,26 | 10,79 | 1,51% | 1.964.016,00 |
| 10.04.2025 | 11,26 | 11,31 | 10,25 | 10,63 | -11,12% | 1.696.505,00 |
| 09.04.2025 | 10,11 | 12,21 | 10,11 | 11,96 | 15,22% | 3.821.120,00 |
| 08.04.2025 | 11,28 | 11,35 | 10,22 | 10,38 | -4,51% | 2.343.375,00 |
| 07.04.2025 | 10,52 | 11,74 | 10,25 | 10,87 | -3,46% | 2.517.943,00 |
| 04.04.2025 | 11,86 | 11,97 | 10,44 | 11,26 | -9,49% | 2.728.013,00 |
| 03.04.2025 | 12,83 | 13,09 | 12,20 | 12,44 | -9,06% | 2.080.890,00 |
| 02.04.2025 | 13,00 | 13,78 | 12,95 | 13,68 | 3,48% | 902.458,00 |
| 01.04.2025 | 13,19 | 13,30 | 12,84 | 13,22 | -0,83% | 1.300.089,00 |
| 31.03.2025 | 12,74 | 13,47 | 12,74 | 13,33 | 1,29% | 1.290.399,00 |
| 28.03.2025 | 13,68 | 13,82 | 13,15 | 13,16 | -4,29% | 1.237.948,00 |
| 27.03.2025 | 14,41 | 14,41 | 13,13 | 13,75 | -6,21% | 2.038.617,00 |
| 26.03.2025 | 14,62 | 14,72 | 14,22 | 14,66 | 0,07% | 1.312.795,00 |
| 25.03.2025 | 14,67 | 14,84 | 14,54 | 14,65 | -0,54% | 885.749,00 |
| 24.03.2025 | 14,42 | 14,82 | 14,39 | 14,73 | 4,17% | 1.161.017,00 |
| 21.03.2025 | 14,13 | 14,31 | 13,97 | 14,14 | -2,28% | 2.843.771,00 |
| 20.03.2025 | 13,94 | 14,61 | 13,94 | 14,47 | 1,47% | 991.517,00 |
| 19.03.2025 | 14,09 | 14,32 | 13,86 | 14,26 | 0,85% | 1.277.232,00 |
| 18.03.2025 | 14,47 | 14,50 | 14,10 | 14,14 | -2,28% | 1.096.230,00 |
| 17.03.2025 | 14,30 | 14,68 | 14,30 | 14,47 | 0,70% | 1.412.314,00 |
| 14.03.2025 | 14,01 | 14,38 | 13,93 | 14,37 | 5,58% | 1.068.713,00 |
| 13.03.2025 | 13,98 | 14,38 | 13,49 | 13,61 | -3,48% | 1.630.417,00 |
| 12.03.2025 | 13,91 | 14,31 | 13,70 | 14,10 | 1,37% | 2.713.320,00 |
| 11.03.2025 | 13,59 | 13,99 | 13,20 | 13,91 | 2,88% | 1.703.972,00 |
| 10.03.2025 | 13,62 | 13,92 | 13,28 | 13,52 | -3,36% | 1.908.102,00 |
| 07.03.2025 | 14,09 | 14,25 | 13,54 | 13,99 | -2,03% | 2.109.951,00 |
| 06.03.2025 | 14,21 | 14,63 | 14,09 | 14,28 | -1,04% | 1.153.044,00 |
| 05.03.2025 | 13,99 | 14,61 | 13,99 | 14,43 | 4,72% | 1.660.140,00 |
| 04.03.2025 | 13,64 | 14,12 | 13,44 | 13,78 | -2,75% | 2.044.766,00 |
| 03.03.2025 | 15,16 | 15,31 | 13,96 | 14,17 | -4,71% | 1.346.828,00 |
| 28.02.2025 | 14,83 | 15,07 | 14,73 | 14,87 | -0,87% | 1.603.793,00 |
| 27.02.2025 | 15,43 | 15,62 | 14,91 | 15,00 | -3,72% | 877.654,00 |
| 26.02.2025 | 15,54 | 15,86 | 15,43 | 15,58 | 0,65% | 771.598,00 |
| 25.02.2025 | 15,54 | 15,58 | 15,15 | 15,48 | 0,72% | 1.834.896,00 |
| 24.02.2025 | 15,80 | 15,94 | 15,37 | 15,37 | -2,16% | 1.669.251,00 |
| 21.02.2025 | 16,50 | 16,50 | 15,59 | 15,71 | -3,74% | 1.947.871,00 |
| 20.02.2025 | 16,90 | 16,90 | 15,85 | 16,32 | -0,49% | 2.052.940,00 |
| 19.02.2025 | 16,74 | 16,78 | 16,34 | 16,40 | -2,84% | 2.168.374,00 |
| 18.02.2025 | 16,68 | 16,89 | 16,39 | 16,88 | 3,16% | 1.433.508,00 |
| 17.02.2025 | 16,40 | 16,40 | 16,36 | 16,36 | 0,08% | - |
| 14.02.2025 | 16,45 | 16,64 | 16,13 | 16,35 | 1,62% | 1.128.428,00 |
| 13.02.2025 | 16,18 | 16,23 | 15,91 | 16,09 | 1,84% | 916.925,00 |
| 12.02.2025 | 15,96 | 16,29 | 15,79 | 15,80 | -3,25% | 1.128.857,00 |
| 11.02.2025 | 15,98 | 16,36 | 15,92 | 16,33 | 1,43% | 1.194.548,00 |
| 10.02.2025 | 16,15 | 16,18 | 15,90 | 16,10 | 0,94% | 1.292.284,00 |
| 07.02.2025 | 16,12 | 16,20 | 15,76 | 15,95 | -0,56% | 1.275.869,00 |