36,450$
1,76%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 33,17 | 33,33 | 32,22 | 32,63 | -3,80% | 1.252.418,00 |
| 05.03.2026 | 33,62 | 34,47 | 33,43 | 33,92 | -0,85% | 1.516.645,00 |
| 04.03.2026 | 34,23 | 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% | 1.405.033,00 |
| 02.03.2026 | 33,61 | 34,86 | 32,95 | 34,66 | 1,23% | 1.581.177,00 |
| 27.02.2026 | 34,19 | 34,54 | 33,81 | 34,24 | -1,83% | 2.101.879,00 |
| 26.02.2026 | 35,77 | 36,28 | 34,69 | 34,88 | -2,52% | 1.364.600,00 |
| 25.02.2026 | 35,99 | 36,10 | 35,36 | 35,78 | 0,11% | 1.184.860,00 |
| 24.02.2026 | 35,00 | 35,81 | 35,00 | 35,74 | 4,29% | 1.383.541,00 |
| 20.02.2026 | 34,09 | 34,28 | 33,17 | 34,27 | 0,38% | 1.318.651,00 |
| 19.02.2026 | 34,11 | 34,42 | 33,15 | 34,14 | -1,81% | 2.459.817,00 |
| 18.02.2026 | 33,58 | 35,71 | 33,50 | 34,77 | 5,78% | 3.121.357,00 |
| 17.02.2026 | 32,80 | 33,33 | 32,66 | 32,87 | -1,56% | 1.394.966,00 |
| 13.02.2026 | 33,16 | 34,04 | 32,74 | 33,39 | 0,69% | 1.176.075,00 |
| 12.02.2026 | 33,20 | 33,85 | 32,15 | 33,16 | -0,72% | 1.232.575,00 |
| 11.02.2026 | 33,04 | 34,05 | 32,62 | 33,40 | 4,15% | 1.728.409,00 |
| 10.02.2026 | 31,73 | 32,50 | 31,67 | 32,07 | -0,09% | 807.301,00 |
| 09.02.2026 | 31,71 | 32,46 | 31,19 | 32,10 | 1,29% | 1.065.200,00 |
| 06.02.2026 | 30,63 | 31,81 | 30,47 | 31,69 | 4,24% | 1.192.046,00 |
| 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 |