30,400$
0,30%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 29,70 | 30,97 | 29,70 | 30,40 | 0,30% | 935.319,00 |
| 04.02.2026 | 30,22 | 31,01 | 29,95 | 30,31 | 0,53% | 1.443.174,00 |
| 03.02.2026 | 29,52 | 30,49 | 29,36 | 30,15 | 2,27% | 1.334.562,00 |
| 02.02.2026 | 28,61 | 29,50 | 28,61 | 29,48 | 2,01% | 1.492.171,00 |
| 30.01.2026 | 28,44 | 29,01 | 28,30 | 28,90 | -0,34% | 1.244.557,00 |
| 29.01.2026 | 29,41 | 29,61 | 28,64 | 29,00 | -0,51% | 1.253.189,00 |
| 28.01.2026 | 29,95 | 30,01 | 28,33 | 29,15 | -2,54% | 1.457.953,00 |
| 27.01.2026 | 30,70 | 30,76 | 29,87 | 29,91 | -2,06% | 1.286.255,00 |
| 26.01.2026 | 31,08 | 31,12 | 30,18 | 30,54 | -1,39% | 1.598.775,00 |
| 22.01.2026 | 30,87 | 31,73 | 30,51 | 30,97 | 2,52% | 3.010.134,00 |
| 21.01.2026 | 27,91 | 30,50 | 27,73 | 30,21 | 10,86% | 3.314.605,00 |
| 20.01.2026 | 26,97 | 27,43 | 26,59 | 27,25 | -1,02% | 1.836.299,00 |
| 16.01.2026 | 27,76 | 28,07 | 27,51 | 27,53 | -0,65% | 1.839.351,00 |
| 15.01.2026 | 27,23 | 28,24 | 27,23 | 27,71 | 2,40% | 2.174.469,00 |
| 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 | 25,62 | 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 | 12,53% | 2.027.945,00 |
| 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 | -4,93% | 1.477.476,00 |
| 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 | 20,93 | 21,12 | 20,19 | 20,30 | -2,87% | 2.095.979,00 |
| 30.10.2025 | 21,16 | 21,68 | 20,85 | 20,90 | -3,06% | 3.006.508,00 |
| 29.10.2025 | 20,75 | 22,13 | 20,75 | 21,56 | 7,64% | 4.868.721,00 |
| 28.10.2025 | 19,75 | 20,21 | 19,46 | 20,03 | 1,21% | 2.491.652,00 |
| 27.10.2025 | 19,96 | 20,06 | 19,63 | 19,79 | -0,45% | 1.992.106,00 |
| 24.10.2025 | 20,04 | 20,14 | 19,34 | 19,88 | 0,15% | 2.492.434,00 |
| 23.10.2025 | 19,67 | 20,12 | 19,63 | 19,85 | 0,92% | 1.756.384,00 |
| 22.10.2025 | 19,80 | 20,00 | 19,41 | 19,67 | -0,91% | 2.171.818,00 |
| 21.10.2025 | 19,59 | 20,08 | 19,50 | 19,85 | 2,64% | 1.716.155,00 |
| 20.10.2025 | 19,06 | 19,41 | 19,06 | 19,34 | 2,38% | 1.698.032,00 |
| 17.10.2025 | 18,84 | 19,12 | 18,65 | 18,89 | -0,79% | 1.743.771,00 |
| 16.10.2025 | 19,00 | 19,04 | 18,62 | 19,04 | 0,74% | 1.584.092,00 |
| 15.10.2025 | 18,83 | 19,36 | 18,77 | 18,90 | 1,83% | 2.554.452,00 |
| 14.10.2025 | 18,01 | 18,68 | 17,89 | 18,56 | 1,53% | 1.720.339,00 |
| 13.10.2025 | 18,27 | 18,53 | 17,99 | 18,28 | 0,83% | 1.521.259,00 |
| 10.10.2025 | 18,65 | 18,96 | 18,02 | 18,13 | -1,31% | 2.686.664,00 |
| 09.10.2025 | 18,49 | 18,55 | 17,74 | 18,37 | -1,18% | 2.462.817,00 |
| 08.10.2025 | 18,74 | 18,96 | 18,56 | 18,59 | -0,21% | 2.400.696,00 |
| 07.10.2025 | 19,39 | 19,47 | 18,59 | 18,63 | -4,61% | 3.543.411,00 |
| 06.10.2025 | 20,12 | 20,22 | 19,52 | 19,53 | -2,40% | 1.798.230,00 |
| 02.10.2025 | 19,97 | 20,13 | 19,85 | 20,01 | 0,81% | 1.354.392,00 |
| 01.10.2025 | 19,93 | 20,04 | 19,56 | 19,85 | -0,95% | 1.835.736,00 |
| 30.09.2025 | 19,79 | 20,08 | 19,67 | 20,04 | 0,60% | 1.428.209,00 |
| 29.09.2025 | 20,24 | 20,24 | 19,71 | 19,92 | -0,60% | 1.621.182,00 |
| 26.09.2025 | 19,73 | 20,11 | 19,71 | 20,04 | 1,73% | 1.397.265,00 |
| 25.09.2025 | 19,50 | 19,78 | 19,43 | 19,70 | -0,66% | 1.638.084,00 |
| 24.09.2025 | 19,86 | 20,07 | 19,71 | 19,83 | -0,90% | 1.537.682,00 |
| 23.09.2025 | 20,17 | 20,48 | 19,91 | 20,01 | -0,50% | 1.459.470,00 |
| 22.09.2025 | 20,26 | 20,52 | 20,10 | 20,11 | -1,61% | 1.483.459,00 |
| 19.09.2025 | 20,96 | 21,00 | 20,39 | 20,44 | -2,57% | 2.217.306,00 |
| 18.09.2025 | 20,55 | 21,09 | 20,43 | 20,98 | 2,69% | 1.621.379,00 |
| 17.09.2025 | 20,50 | 21,12 | 20,31 | 20,43 | -0,54% | 1.781.482,00 |
| 16.09.2025 | 20,85 | 20,87 | 20,42 | 20,54 | -1,58% | 1.827.293,00 |
| 15.09.2025 | 21,28 | 21,30 | 20,84 | 20,87 | -0,81% | 1.593.362,00 |
| 12.09.2025 | 21,16 | 21,25 | 20,98 | 21,04 | -0,99% | 1.135.423,00 |
| 11.09.2025 | 20,71 | 21,40 | 20,71 | 21,25 | 2,26% | 1.719.389,00 |
| 10.09.2025 | 20,70 | 20,80 | 20,48 | 20,78 | 1,12% | 1.107.056,00 |
| 09.09.2025 | 20,71 | 20,78 | 20,37 | 20,55 | -1,01% | 1.188.988,00 |