32,060$
1,71%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 31,40 | 32,30 | 31,40 | 32,04 | 1,65% | 1.483.711,00 |
| 03.09.2026 | 31,12 | 31,81 | 30,99 | 31,52 | 2,77% | 1.504.229,00 |
| 02.09.2026 | 29,68 | 30,96 | 29,49 | 30,67 | 4,43% | 1.551.993,00 |
| 01.09.2026 | 29,92 | 29,92 | 29,06 | 29,37 | -2,03% | 1.336.887,00 |
| 31.08.2026 | 30,37 | 30,49 | 29,94 | 29,98 | -1,22% | 1.231.791,00 |
| 28.08.2026 | 30,38 | 30,73 | 30,16 | 30,35 | 0,96% | 1.030.015,00 |
| 27.08.2026 | 29,99 | 30,50 | 29,74 | 30,06 | -0,07% | 1.434.793,00 |
| 26.08.2026 | 30,23 | 30,35 | 29,65 | 30,08 | -0,27% | 1.195.643,00 |
| 25.08.2026 | 30,43 | 30,43 | 29,89 | 30,16 | 0,03% | 1.233.912,00 |
| 24.08.2026 | 31,53 | 31,53 | 29,95 | 30,15 | -4,95% | 1.227.392,00 |
| 21.08.2026 | 30,42 | 31,93 | 30,40 | 31,72 | 3,15% | 1.069.311,00 |
| 20.08.2026 | 30,52 | 30,84 | 30,27 | 30,75 | -0,23% | 1.105.534,00 |
| 19.08.2026 | 30,78 | 31,47 | 30,74 | 30,82 | 0,10% | 1.353.354,00 |
| 18.08.2026 | 31,11 | 31,36 | 30,43 | 30,79 | -1,79% | 1.402.462,00 |
| 17.08.2026 | 30,18 | 31,60 | 30,12 | 31,35 | 3,29% | 1.705.874,00 |
| 14.08.2026 | 30,62 | 31,20 | 30,20 | 30,35 | 0,07% | 1.649.153,00 |
| 13.08.2026 | 29,79 | 30,52 | 29,51 | 30,33 | 2,12% | 1.964.919,00 |
| 12.08.2026 | 30,79 | 30,79 | 29,61 | 29,70 | -2,30% | 1.550.706,00 |
| 11.08.2026 | 29,99 | 30,80 | 29,91 | 30,40 | 1,88% | 1.865.376,00 |
| 10.08.2026 | 28,73 | 30,16 | 28,18 | 29,84 | 4,92% | 1.552.497,00 |
| 07.08.2026 | 27,73 | 28,95 | 27,59 | 28,44 | 4,10% | 1.009.285,00 |
| 06.08.2026 | 29,56 | 30,44 | 27,15 | 27,32 | -2,50% | 2.228.518,00 |
| 05.08.2026 | 27,21 | 28,71 | 27,21 | 28,02 | 1,63% | 1.613.482,00 |
| 04.08.2026 | 27,42 | 27,86 | 27,03 | 27,57 | -0,22% | 1.705.154,00 |
| 03.08.2026 | 26,71 | 27,75 | 26,71 | 27,63 | 2,60% | 1.428.015,00 |
| 31.07.2026 | 27,35 | 27,39 | 26,09 | 26,93 | -0,48% | 1.178.545,00 |
| 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% | 1.725.777,00 |
| 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% | 5.916.502,00 |
| 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% | 3.475.973,00 |
| 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% | 1.031.729,00 |
| 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% | 1.229.992,00 |
| 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% | 715.163,00 |
| 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% | 1.170.809,00 |
| 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% | 836.674,00 |
| 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% | 1.054.719,00 |
| 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 |