31,809$
-0,22%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 31,80 | 32,30 | 31,05 | 31,88 | -1,24% | 1.516.766,00 |
| 18.03.2026 | 32,50 | 33,11 | 32,23 | 32,28 | -1,56% | 1.535.258,00 |
| 17.03.2026 | 32,11 | 32,97 | 31,96 | 32,79 | 3,02% | 1.251.072,00 |
| 16.03.2026 | 31,88 | 32,38 | 31,61 | 31,83 | 1,43% | 801.480,00 |
| 13.03.2026 | 32,03 | 32,32 | 30,99 | 31,38 | -1,60% | 1.394.067,00 |
| 12.03.2026 | 31,11 | 31,92 | 30,84 | 31,89 | -0,31% | 1.579.688,00 |
| 11.03.2026 | 32,15 | 32,71 | 31,73 | 31,99 | -0,37% | 1.006.707,00 |
| 10.03.2026 | 32,84 | 33,40 | 31,95 | 32,11 | -2,16% | 1.606.718,00 |
| 09.03.2026 | 31,65 | 32,84 | 30,59 | 32,82 | 0,58% | 1.814.405,00 |
| 06.03.2026 | 32,98 | 33,33 | 32,22 | 32,63 | -3,80% | 1.252.418,00 |
| 05.03.2026 | 33,71 | 34,47 | 33,43 | 33,92 | -0,85% | 1.516.645,00 |
| 04.03.2026 | 34,18 | 34,25 | 33,50 | 34,21 | 1,60% | 1.142.953,00 |
| 03.03.2026 | 33,33 | 34,35 | 32,14 | 33,67 | -2,86% | 1.405.034,00 |
| 02.03.2026 | 33,61 | 34,86 | 32,95 | 34,66 | 1,23% | 1.581.181,00 |
| 27.02.2026 | 34,34 | 34,54 | 33,81 | 34,24 | -1,83% | 2.106.369,00 |
| 26.02.2026 | 35,92 | 36,28 | 34,69 | 34,88 | -2,52% | 1.364.601,00 |
| 25.02.2026 | 35,98 | 36,09 | 35,36 | 35,78 | 0,11% | 1.184.861,00 |
| 24.02.2026 | 35,02 | 35,81 | 35,00 | 35,74 | 2,58% | 1.383.542,00 |
| 23.02.2026 | 34,24 | 35,15 | 34,01 | 34,84 | 1,66% | 1.647.849,00 |
| 20.02.2026 | 34,12 | 34,28 | 33,17 | 34,27 | 0,38% | 1.318.946,00 |
| 19.02.2026 | 34,41 | 34,42 | 33,15 | 34,14 | -1,81% | 2.489.240,00 |
| 18.02.2026 | 33,58 | 35,71 | 33,50 | 34,77 | 5,78% | 3.121.681,00 |
| 17.02.2026 | 32,80 | 33,33 | 32,66 | 32,87 | -1,56% | 1.540.405,00 |
| 13.02.2026 | 33,16 | 34,04 | 32,74 | 33,39 | 0,69% | 1.176.075,00 |
| 12.02.2026 | 33,02 | 33,85 | 32,15 | 33,16 | -0,72% | 1.239.381,00 |
| 11.02.2026 | 33,03 | 34,05 | 32,62 | 33,40 | 4,15% | 1.832.500,00 |
| 10.02.2026 | 31,94 | 32,50 | 31,67 | 32,07 | -0,09% | 807.461,00 |
| 09.02.2026 | 31,69 | 32,46 | 31,19 | 32,10 | 1,29% | 1.065.639,00 |
| 06.02.2026 | 30,63 | 31,81 | 30,47 | 31,69 | 4,24% | 1.782.117,00 |
| 05.02.2026 | 30,14 | 30,97 | 29,70 | 30,40 | 0,30% | 1.040.507,00 |
| 04.02.2026 | 30,22 | 31,01 | 29,95 | 30,31 | 0,53% | 1.532.863,00 |
| 03.02.2026 | 29,54 | 30,49 | 29,36 | 30,15 | 2,27% | 1.422.612,00 |
| 02.02.2026 | 28,82 | 29,50 | 28,61 | 29,48 | 2,01% | 1.493.125,00 |
| 30.01.2026 | 28,43 | 29,01 | 28,30 | 28,90 | -0,34% | 1.244.586,00 |
| 29.01.2026 | 29,35 | 29,61 | 28,64 | 29,00 | -0,51% | 1.253.451,00 |
| 28.01.2026 | 30,01 | 30,01 | 28,33 | 29,15 | -2,54% | 1.458.445,00 |
| 27.01.2026 | 30,76 | 30,76 | 29,87 | 29,91 | -2,06% | 1.286.422,00 |
| 26.01.2026 | 31,07 | 31,12 | 30,18 | 30,54 | -1,52% | 1.858.201,00 |
| 23.01.2026 | 31,00 | 31,10 | 30,44 | 31,01 | 0,13% | 1.753.459,00 |
| 22.01.2026 | 30,88 | 31,73 | 30,51 | 30,97 | 2,52% | 3.019.716,00 |
| 21.01.2026 | 27,73 | 30,50 | 27,73 | 30,21 | 10,86% | 3.350.025,00 |
| 20.01.2026 | 26,59 | 27,43 | 26,59 | 27,25 | 2,19% | 1.875.371,00 |
| 19.01.2026 | 26,64 | 26,67 | 26,64 | 26,67 | -3,14% | - |
| 16.01.2026 | 27,76 | 28,07 | 27,51 | 27,53 | -0,65% | 1.839.351,00 |
| 15.01.2026 | 27,42 | 28,24 | 27,23 | 27,71 | 2,40% | 2.208.976,00 |
| 14.01.2026 | 27,57 | 27,68 | 26,94 | 27,06 | -1,20% | 1.861.267,00 |
| 13.01.2026 | 27,32 | 27,76 | 27,01 | 27,39 | 0,33% | 2.227.363,00 |
| 12.01.2026 | 26,50 | 27,48 | 26,42 | 27,30 | 2,29% | 2.006.148,00 |
| 09.01.2026 | 26,66 | 26,85 | 26,07 | 26,69 | 0,04% | 1.874.464,00 |
| 08.01.2026 | 25,70 | 26,88 | 25,62 | 26,68 | 3,41% | 2.070.282,00 |
| 07.01.2026 | 25,92 | 26,00 | 25,42 | 25,80 | -0,31% | 1.238.548,00 |
| 06.01.2026 | 24,86 | 25,95 | 24,76 | 25,88 | 3,40% | 1.417.630,00 |
| 05.01.2026 | 24,90 | 25,35 | 24,78 | 25,03 | 0,32% | 1.626.209,00 |
| 02.01.2026 | 24,00 | 25,03 | 23,98 | 24,95 | 5,01% | 1.621.634,00 |
| 31.12.2025 | 24,08 | 24,08 | 23,76 | 23,76 | -1,41% | 1.044.450,00 |
| 30.12.2025 | 23,90 | 24,24 | 23,72 | 24,10 | 0,50% | 1.288.228,00 |
| 29.12.2025 | 23,73 | 24,00 | 23,64 | 23,98 | 0,38% | 968.519,00 |
| 26.12.2025 | 23,55 | 23,99 | 23,54 | 23,89 | 1,10% | 929.815,00 |
| 24.12.2025 | 23,47 | 23,74 | 23,21 | 23,63 | 0,60% | 638.513,00 |
| 23.12.2025 | 23,60 | 23,70 | 23,28 | 23,49 | -1,01% | 1.057.555,00 |
| 22.12.2025 | 23,92 | 24,07 | 23,65 | 23,73 | 0,00% | 1.042.615,00 |
| 19.12.2025 | 23,42 | 23,92 | 23,40 | 23,73 | 0,55% | 9.200.423,00 |
| 18.12.2025 | 23,00 | 23,75 | 23,00 | 23,60 | 3,42% | 2.004.660,00 |
| 17.12.2025 | 22,75 | 23,12 | 22,56 | 22,82 | -0,17% | 1.822.442,00 |
| 16.12.2025 | 22,58 | 22,98 | 22,39 | 22,86 | 1,33% | 1.927.501,00 |
| 15.12.2025 | 22,95 | 23,18 | 22,44 | 22,56 | -0,79% | 1.506.746,00 |
| 12.12.2025 | 23,25 | 23,25 | 22,61 | 22,74 | -1,73% | 1.091.818,00 |
| 11.12.2025 | 22,71 | 23,24 | 22,68 | 23,14 | 2,03% | 1.482.483,00 |
| 10.12.2025 | 21,73 | 22,91 | 21,58 | 22,68 | 4,81% | 2.361.133,00 |
| 09.12.2025 | 21,35 | 22,20 | 21,11 | 21,64 | 1,69% | 1.944.565,00 |
| 08.12.2025 | 21,12 | 21,46 | 21,00 | 21,28 | 1,33% | 2.791.513,00 |
| 05.12.2025 | 22,00 | 22,08 | 21,00 | 21,00 | -4,15% | 1.630.251,00 |
| 04.12.2025 | 22,45 | 22,56 | 21,66 | 21,91 | -2,67% | 1.324.258,00 |
| 03.12.2025 | 22,45 | 22,88 | 22,31 | 22,51 | 0,54% | 1.770.008,00 |
| 02.12.2025 | 22,64 | 22,79 | 22,18 | 22,39 | -0,40% | 1.541.033,00 |
| 01.12.2025 | 22,31 | 22,74 | 22,05 | 22,48 | 0,31% | 1.946.171,00 |
| 28.11.2025 | 22,48 | 22,69 | 22,21 | 22,41 | -0,31% | 827.195,00 |
| 26.11.2025 | 22,16 | 22,91 | 22,16 | 22,48 | 0,13% | 1.978.607,00 |
| 25.11.2025 | 21,92 | 22,66 | 21,92 | 22,45 | 2,46% | 1.697.942,00 |
| 24.11.2025 | 20,92 | 21,94 | 20,85 | 21,91 | 5,08% | 2.027.945,00 |
| 21.11.2025 | 19,74 | 20,86 | 19,62 | 20,85 | 7,09% | 2.326.982,00 |
| 20.11.2025 | 20,25 | 20,67 | 18,96 | 19,47 | -2,89% | 2.729.635,00 |
| 19.11.2025 | 19,92 | 20,60 | 19,87 | 20,05 | 0,25% | 1.543.215,00 |
| 18.11.2025 | 19,97 | 20,09 | 19,70 | 20,00 | -0,25% | 1.073.633,00 |
| 17.11.2025 | 20,84 | 20,84 | 19,87 | 20,05 | -3,65% | 1.477.476,00 |
| 14.11.2025 | 21,18 | 21,28 | 20,56 | 20,81 | -1,33% | 1.095.426,00 |
| 13.11.2025 | 21,75 | 21,88 | 21,01 | 21,09 | -3,03% | 1.309.627,00 |
| 12.11.2025 | 21,82 | 22,08 | 21,64 | 21,75 | 0,05% | 1.482.255,00 |
| 11.11.2025 | 21,36 | 21,81 | 21,34 | 21,74 | 1,64% | 1.393.869,00 |
| 10.11.2025 | 21,88 | 22,00 | 21,37 | 21,39 | -1,47% | 2.228.443,00 |
| 07.11.2025 | 21,12 | 21,73 | 20,89 | 21,71 | 1,26% | 1.532.903,00 |
| 06.11.2025 | 21,62 | 21,75 | 21,16 | 21,44 | -0,23% | 1.730.007,00 |
| 05.11.2025 | 20,63 | 21,54 | 20,52 | 21,49 | 4,63% | 2.194.730,00 |
| 04.11.2025 | 20,37 | 20,80 | 20,00 | 20,54 | -0,29% | 2.078.885,00 |
| 03.11.2025 | 20,44 | 20,88 | 20,32 | 20,60 | 1,48% | 2.217.190,00 |
| 31.10.2025 | 20,86 | 21,12 | 20,19 | 20,30 | -2,87% | 2.096.090,00 |
| 30.10.2025 | 21,14 | 21,68 | 20,85 | 20,90 | -3,06% | 3.037.602,00 |
| 29.10.2025 | 20,75 | 22,13 | 20,75 | 21,56 | 7,64% | 4.986.210,00 |
| 28.10.2025 | 19,75 | 20,21 | 19,46 | 20,03 | 1,21% | 2.492.131,00 |
| 27.10.2025 | 19,96 | 20,06 | 19,63 | 19,79 | -0,45% | 1.992.106,00 |