27,060$
0,93%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,54 | 27,55 | 26,41 | 27,06 | 0,93% | 1.257.310,00 |
| 29.07.2026 | 27,29 | 27,75 | 26,76 | 26,81 | -2,08% | 1.188.988,00 |
| 28.07.2026 | 27,11 | 27,62 | 26,75 | 27,38 | 0,51% | 1.173.520,00 |
| 27.07.2026 | 27,38 | 27,61 | 26,75 | 27,24 | 0,63% | 1.161.473,00 |
| 24.07.2026 | 27,89 | 27,95 | 26,94 | 27,07 | -2,03% | 1.062.745,00 |
| 23.07.2026 | 27,85 | 28,07 | 27,36 | 27,63 | -1,46% | 1.210.598,00 |
| 22.07.2026 | 27,42 | 28,12 | 27,41 | 28,04 | 2,22% | 1.027.175,00 |
| 21.07.2026 | 26,60 | 27,45 | 26,18 | 27,43 | 4,89% | 1.504.682,00 |
| 20.07.2026 | 26,85 | 26,85 | 25,95 | 26,15 | -1,54% | 920.360,00 |
| 17.07.2026 | 26,25 | 26,96 | 25,78 | 26,56 | -0,93% | 1.188.306,00 |
| 16.07.2026 | 27,52 | 27,84 | 26,75 | 26,81 | -3,28% | 1.483.699,00 |
| 15.07.2026 | 27,31 | 27,77 | 27,07 | 27,72 | 2,40% | 993.605,00 |
| 14.07.2026 | 27,77 | 27,97 | 26,94 | 27,07 | -0,62% | 922.981,00 |
| 13.07.2026 | 27,31 | 27,62 | 26,99 | 27,24 | -0,33% | 1.586.036,00 |
| 10.07.2026 | 26,42 | 27,47 | 26,38 | 27,33 | 3,56% | 1.724.053,00 |
| 09.07.2026 | 25,94 | 26,57 | 25,70 | 26,39 | 3,17% | 1.302.435,00 |
| 08.07.2026 | 25,05 | 25,62 | 24,64 | 25,58 | 0,59% | 1.421.057,00 |
| 07.07.2026 | 25,83 | 26,15 | 25,34 | 25,43 | -2,68% | 1.221.265,00 |
| 06.07.2026 | 25,15 | 26,16 | 25,15 | 26,13 | 4,90% | 2.740.247,00 |
| 02.07.2026 | 25,81 | 26,48 | 24,60 | 24,91 | -5,00% | 1.946.977,00 |
| 01.07.2026 | 26,77 | 26,82 | 26,11 | 26,22 | -3,64% | 1.820.583,00 |
| 30.06.2026 | 26,57 | 27,37 | 26,48 | 27,21 | 2,76% | 1.686.655,00 |
| 29.06.2026 | 27,67 | 27,81 | 26,42 | 26,48 | -5,87% | 2.531.909,00 |
| 26.06.2026 | 28,17 | 28,35 | 27,19 | 28,13 | -1,12% | 5.895.095,00 |
| 25.06.2026 | 28,84 | 29,31 | 28,08 | 28,45 | 0,60% | 1.446.446,00 |
| 24.06.2026 | 28,67 | 28,95 | 27,90 | 28,28 | -1,50% | 1.478.564,00 |
| 23.06.2026 | 29,01 | 29,27 | 28,60 | 28,71 | -3,75% | 1.836.749,00 |
| 22.06.2026 | 29,39 | 29,94 | 29,00 | 29,83 | 2,23% | 1.530.437,00 |
| 18.06.2026 | 28,89 | 29,21 | 27,87 | 29,18 | 2,71% | 5.463.361,00 |
| 17.06.2026 | 29,51 | 29,92 | 28,35 | 28,41 | -5,17% | 2.010.140,00 |
| 16.06.2026 | 29,83 | 30,38 | 29,29 | 29,96 | 1,63% | 1.828.102,00 |
| 15.06.2026 | 31,50 | 31,62 | 29,34 | 29,48 | -4,32% | 2.064.086,00 |
| 12.06.2026 | 29,66 | 31,03 | 28,34 | 30,81 | 2,32% | 3.341.147,00 |
| 11.06.2026 | 33,18 | 34,32 | 29,21 | 30,11 | -15,11% | 5.055.618,00 |
| 10.06.2026 | 36,60 | 36,71 | 35,46 | 35,47 | -2,95% | 791.088,00 |
| 09.06.2026 | 37,22 | 37,49 | 35,61 | 36,55 | -0,33% | 905.368,00 |
| 08.06.2026 | 35,75 | 36,81 | 35,75 | 36,67 | 3,68% | 1.169.916,00 |
| 05.06.2026 | 36,19 | 36,19 | 34,91 | 35,37 | -3,60% | 987.883,00 |
| 04.06.2026 | 36,25 | 36,85 | 35,60 | 36,69 | 0,38% | 621.472,00 |
| 03.06.2026 | 36,18 | 37,54 | 36,16 | 36,55 | -0,03% | 1.182.028,00 |
| 02.06.2026 | 34,93 | 36,98 | 34,51 | 36,56 | 5,66% | 1.156.181,00 |
| 01.06.2026 | 34,83 | 35,09 | 33,88 | 34,60 | -2,29% | 1.089.167,00 |
| 29.05.2026 | 36,15 | 36,22 | 35,21 | 35,41 | -2,10% | 1.151.231,00 |
| 28.05.2026 | 35,78 | 36,22 | 35,27 | 36,17 | 0,36% | 1.273.502,00 |
| 27.05.2026 | 35,59 | 36,22 | 35,29 | 36,04 | 2,42% | 1.167.035,00 |
| 26.05.2026 | 34,72 | 35,25 | 34,57 | 35,19 | 3,02% | 755.489,00 |
| 22.05.2026 | 34,10 | 35,63 | 33,79 | 34,16 | 0,89% | 659.915,00 |
| 21.05.2026 | 33,37 | 33,98 | 32,80 | 33,86 | -0,06% | 836.561,00 |
| 20.05.2026 | 32,46 | 33,90 | 32,17 | 33,88 | 5,38% | 1.148.520,00 |
| 19.05.2026 | 32,66 | 32,71 | 31,55 | 32,15 | -3,42% | 1.601.346,00 |
| 18.05.2026 | 33,25 | 33,84 | 32,88 | 33,29 | 0,57% | 988.343,00 |
| 15.05.2026 | 34,03 | 34,33 | 33,08 | 33,10 | -4,25% | 715.013,00 |
| 14.05.2026 | 34,80 | 35,21 | 34,51 | 34,57 | 0,82% | 720.900,00 |
| 13.05.2026 | 33,78 | 34,59 | 33,63 | 34,29 | 1,33% | 818.630,00 |
| 12.05.2026 | 33,82 | 34,05 | 33,32 | 33,84 | -0,06% | 815.302,00 |
| 11.05.2026 | 34,68 | 34,78 | 33,80 | 33,86 | -2,42% | 978.248,00 |
| 08.05.2026 | 34,80 | 35,25 | 34,40 | 34,70 | 0,41% | 787.208,00 |
| 07.05.2026 | 35,78 | 36,27 | 34,55 | 34,56 | -2,92% | 914.217,00 |
| 06.05.2026 | 35,64 | 36,20 | 35,44 | 35,60 | 2,80% | 729.322,00 |
| 05.05.2026 | 35,01 | 35,49 | 34,61 | 34,63 | -0,09% | 844.126,00 |
| 04.05.2026 | 35,58 | 35,66 | 34,33 | 34,66 | -3,37% | 928.418,00 |
| 01.05.2026 | 36,19 | 36,36 | 35,18 | 35,87 | -1,59% | 1.146.831,00 |
| 30.04.2026 | 35,63 | 37,03 | 34,80 | 36,45 | 1,76% | 1.333.940,00 |
| 29.04.2026 | 37,66 | 37,74 | 35,28 | 35,82 | -4,81% | 1.594.199,00 |
| 28.04.2026 | 38,27 | 38,46 | 37,10 | 37,63 | -2,21% | 1.140.844,00 |
| 27.04.2026 | 39,00 | 39,56 | 38,20 | 38,48 | -1,16% | 964.818,00 |
| 24.04.2026 | 38,31 | 39,00 | 37,94 | 38,93 | 1,43% | 789.985,00 |
| 23.04.2026 | 38,25 | 38,75 | 37,64 | 38,38 | 1,13% | 799.820,00 |
| 22.04.2026 | 38,30 | 38,60 | 37,56 | 37,95 | 0,16% | 724.721,00 |
| 21.04.2026 | 37,79 | 38,49 | 37,64 | 37,89 | 0,11% | 1.003.353,00 |
| 20.04.2026 | 36,88 | 37,97 | 36,85 | 37,85 | 2,13% | 917.437,00 |
| 17.04.2026 | 35,83 | 37,85 | 35,83 | 37,06 | 4,93% | 1.054.072,00 |
| 16.04.2026 | 35,26 | 35,96 | 35,20 | 35,32 | -0,14% | 975.362,00 |
| 15.04.2026 | 36,35 | 36,41 | 34,66 | 35,37 | -3,36% | 750.578,00 |
| 14.04.2026 | 36,82 | 36,95 | 36,51 | 36,60 | -0,25% | 754.985,00 |
| 13.04.2026 | 36,26 | 36,70 | 35,80 | 36,69 | 0,63% | 717.623,00 |
| 10.04.2026 | 36,50 | 36,67 | 35,98 | 36,46 | 0,91% | 864.563,00 |
| 09.04.2026 | 35,28 | 36,48 | 35,12 | 36,13 | 1,98% | 1.061.359,00 |
| 08.04.2026 | 35,09 | 35,88 | 34,88 | 35,43 | 6,24% | 922.264,00 |
| 07.04.2026 | 33,48 | 33,58 | 32,93 | 33,35 | 0,12% | 1.002.606,00 |
| 06.04.2026 | 33,40 | 33,85 | 33,00 | 33,31 | -0,27% | 886.757,00 |
| 02.04.2026 | 33,54 | 33,92 | 32,88 | 33,40 | -2,71% | 887.427,00 |
| 01.04.2026 | 34,11 | 34,78 | 33,92 | 34,33 | 2,02% | 887.935,00 |
| 31.03.2026 | 32,38 | 33,72 | 32,30 | 33,65 | 5,75% | 1.034.570,00 |
| 30.03.2026 | 33,14 | 33,24 | 31,62 | 31,82 | -2,24% | 1.142.763,00 |
| 27.03.2026 | 33,20 | 33,50 | 32,38 | 32,55 | -0,91% | 1.125.599,00 |
| 26.03.2026 | 32,94 | 33,55 | 32,37 | 32,85 | -2,41% | 1.399.428,00 |
| 25.03.2026 | 34,22 | 34,25 | 33,27 | 33,66 | 0,90% | 1.605.963,00 |
| 24.03.2026 | 32,63 | 33,76 | 32,48 | 33,36 | 2,08% | 1.178.957,00 |
| 23.03.2026 | 31,25 | 33,21 | 31,25 | 32,68 | 4,04% | 1.258.976,00 |
| 20.03.2026 | 31,96 | 32,11 | 31,01 | 31,41 | -1,47% | 4.264.054,00 |
| 19.03.2026 | 31,80 | 32,30 | 31,05 | 31,88 | -1,24% | 1.474.228,00 |
| 18.03.2026 | 32,50 | 33,11 | 32,23 | 32,28 | -1,56% | 1.494.842,00 |
| 17.03.2026 | 32,11 | 32,97 | 31,96 | 32,79 | 3,02% | 1.235.022,00 |
| 16.03.2026 | 31,88 | 32,38 | 31,61 | 31,83 | 1,43% | 800.502,00 |
| 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% | 1.502.311,00 |
| 11.03.2026 | 32,15 | 32,71 | 31,73 | 31,99 | -0,37% | 1.006.706,00 |
| 10.03.2026 | 33,32 | 33,40 | 31,95 | 32,11 | -2,16% | 1.606.717,00 |
| 09.03.2026 | 30,94 | 32,84 | 30,59 | 32,82 | 0,58% | 1.814.404,00 |