13,220$
-0,83%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 13,24 | 13,30 | 12,84 | 13,22 | -0,83% | 1.300.089,00 |
| 31.03.2025 | 12,74 | 13,47 | 12,74 | 13,33 | 1,29% | 1.286.607,00 |
| 28.03.2025 | 13,68 | 13,82 | 13,15 | 13,16 | -4,29% | 1.237.948,00 |
| 27.03.2025 | 14,41 | 14,41 | 13,13 | 13,75 | -6,21% | 2.034.814,00 |
| 26.03.2025 | 14,72 | 14,72 | 14,22 | 14,66 | 0,07% | 1.311.490,00 |
| 25.03.2025 | 14,67 | 14,84 | 14,54 | 14,65 | -0,54% | 885.624,00 |
| 24.03.2025 | 14,39 | 14,82 | 14,39 | 14,73 | 4,17% | 1.159.345,00 |
| 21.03.2025 | 14,13 | 14,31 | 13,97 | 14,14 | -2,28% | 2.843.771,00 |
| 20.03.2025 | 14,02 | 14,61 | 13,94 | 14,47 | 1,47% | 991.470,00 |
| 19.03.2025 | 14,10 | 14,32 | 13,86 | 14,26 | 0,85% | 1.260.003,00 |
| 18.03.2025 | 14,35 | 14,50 | 14,10 | 14,14 | -2,28% | 1.096.228,00 |
| 17.03.2025 | 14,33 | 14,68 | 14,30 | 14,47 | 0,70% | 1.411.928,00 |
| 14.03.2025 | 14,01 | 14,38 | 13,93 | 14,37 | 5,58% | 1.068.713,00 |
| 13.03.2025 | 14,00 | 14,38 | 13,49 | 13,61 | -3,48% | 1.630.359,00 |
| 12.03.2025 | 14,31 | 14,31 | 13,70 | 14,10 | 1,37% | 2.713.306,00 |
| 11.03.2025 | 13,53 | 13,99 | 13,20 | 13,91 | 2,88% | 1.703.324,00 |
| 10.03.2025 | 13,62 | 13,92 | 13,28 | 13,52 | -3,36% | 1.908.100,00 |
| 07.03.2025 | 14,09 | 14,25 | 13,54 | 13,99 | -2,03% | 2.109.951,00 |
| 06.03.2025 | 14,21 | 14,63 | 14,09 | 14,28 | -1,04% | 1.153.044,00 |
| 05.03.2025 | 13,99 | 14,61 | 13,99 | 14,43 | 4,72% | 1.660.120,00 |
| 04.03.2025 | 13,64 | 14,12 | 13,44 | 13,78 | -2,75% | 2.043.936,00 |
| 03.03.2025 | 15,16 | 15,31 | 13,96 | 14,17 | -4,71% | 1.345.977,00 |
| 28.02.2025 | 14,83 | 15,07 | 14,73 | 14,87 | -0,87% | 1.603.793,00 |
| 27.02.2025 | 15,43 | 15,62 | 14,91 | 15,00 | -3,72% | 877.654,00 |
| 26.02.2025 | 15,54 | 15,86 | 15,43 | 15,58 | 0,65% | 771.598,00 |
| 25.02.2025 | 15,54 | 15,58 | 15,15 | 15,48 | 0,72% | 1.834.495,00 |
| 24.02.2025 | 15,80 | 15,94 | 15,37 | 15,37 | -2,16% | 1.668.990,00 |
| 21.02.2025 | 16,50 | 16,50 | 15,59 | 15,71 | -3,74% | 1.947.871,00 |
| 20.02.2025 | 16,90 | 16,90 | 15,85 | 16,32 | -0,49% | 2.052.883,00 |
| 19.02.2025 | 16,74 | 16,78 | 16,34 | 16,40 | -2,84% | 2.166.656,00 |
| 18.02.2025 | 16,68 | 16,89 | 16,39 | 16,88 | 3,24% | 1.433.399,00 |
| 14.02.2025 | 16,45 | 16,64 | 16,13 | 16,35 | 1,62% | 1.128.428,00 |
| 13.02.2025 | 16,18 | 16,23 | 15,91 | 16,09 | 1,84% | 916.320,00 |
| 12.02.2025 | 15,96 | 16,29 | 15,79 | 15,80 | -3,25% | 1.128.627,00 |
| 11.02.2025 | 15,98 | 16,36 | 15,92 | 16,33 | 1,43% | 1.194.318,00 |
| 10.02.2025 | 16,15 | 16,18 | 15,90 | 16,10 | 0,94% | 1.291.799,00 |
| 07.02.2025 | 16,12 | 16,20 | 15,76 | 15,95 | -0,56% | 1.275.869,00 |
| 06.02.2025 | 16,11 | 16,15 | 15,74 | 16,04 | 0,19% | 1.479.787,00 |
| 05.02.2025 | 15,88 | 16,04 | 15,61 | 16,01 | 0,95% | 1.102.867,00 |
| 04.02.2025 | 15,72 | 15,93 | 15,33 | 15,86 | 0,83% | 1.670.941,00 |
| 03.02.2025 | 15,40 | 16,18 | 15,27 | 15,73 | -1,32% | 1.997.388,00 |
| 31.01.2025 | 16,40 | 16,56 | 15,57 | 15,94 | -3,86% | 2.240.035,00 |
| 30.01.2025 | 16,68 | 16,87 | 16,40 | 16,58 | 0,42% | 1.498.739,00 |
| 29.01.2025 | 16,33 | 16,64 | 15,90 | 16,51 | 2,23% | 2.162.547,00 |
| 28.01.2025 | 15,82 | 16,21 | 15,44 | 16,15 | 3,33% | 1.875.029,00 |
| 27.01.2025 | 15,46 | 15,66 | 14,94 | 15,63 | 2,83% | 2.479.357,00 |
| 24.01.2025 | 15,30 | 16,11 | 15,13 | 15,20 | 14,89% | 5.889.193,00 |
| 23.01.2025 | 13,28 | 13,30 | 13,13 | 13,23 | -0,68% | 1.771.592,00 |
| 22.01.2025 | 13,57 | 13,64 | 13,26 | 13,32 | -2,20% | 1.226.750,00 |
| 21.01.2025 | 13,04 | 13,69 | 12,89 | 13,62 | 5,42% | 1.878.938,00 |
| 17.01.2025 | 13,12 | 13,20 | 12,90 | 12,92 | 0,47% | 1.693.061,00 |
| 16.01.2025 | 13,12 | 13,12 | 12,50 | 12,86 | 6,55% | 2.161.080,00 |
| 15.01.2025 | 12,07 | 12,20 | 11,94 | 12,07 | 3,07% | 937.009,00 |
| 14.01.2025 | 11,80 | 11,88 | 11,61 | 11,71 | 1,91% | 1.110.856,00 |
| 13.01.2025 | 11,38 | 11,50 | 11,26 | 11,49 | 0,35% | 1.153.523,00 |
| 10.01.2025 | 11,29 | 11,50 | 11,16 | 11,45 | -0,43% | 1.050.207,00 |
| 08.01.2025 | 11,57 | 11,64 | 11,29 | 11,50 | -2,13% | 1.255.377,00 |
| 07.01.2025 | 11,78 | 12,06 | 11,61 | 11,75 | 1,03% | 1.153.187,00 |
| 06.01.2025 | 11,70 | 11,99 | 11,60 | 11,63 | 2,38% | 1.237.979,00 |
| 03.01.2025 | 11,33 | 11,43 | 11,03 | 11,36 | 0,80% | 1.286.817,00 |
| 02.01.2025 | 11,50 | 11,66 | 11,23 | 11,27 | -2,51% | 1.039.546,00 |
| 31.12.2024 | 11,61 | 11,76 | 11,48 | 11,56 | 0,78% | 1.528.119,00 |
| 30.12.2024 | 11,59 | 11,67 | 11,34 | 11,47 | -2,05% | 764.297,00 |
| 27.12.2024 | 11,65 | 11,90 | 11,54 | 11,71 | -0,85% | 770.725,00 |
| 26.12.2024 | 11,61 | 11,89 | 11,56 | 11,81 | 0,17% | 642.827,00 |
| 24.12.2024 | 11,60 | 11,84 | 11,45 | 11,79 | 1,90% | 452.342,00 |
| 23.12.2024 | 11,51 | 11,60 | 11,34 | 11,57 | 0,70% | 789.554,00 |
| 20.12.2024 | 11,27 | 11,80 | 11,25 | 11,49 | -0,17% | 3.798.516,00 |
| 19.12.2024 | 11,76 | 11,83 | 11,40 | 11,51 | -1,12% | 1.391.201,00 |
| 18.12.2024 | 12,33 | 12,45 | 11,50 | 11,64 | -4,35% | 1.895.471,00 |
| 17.12.2024 | 12,45 | 12,57 | 12,17 | 12,17 | -2,33% | 2.011.270,00 |
| 16.12.2024 | 12,51 | 12,71 | 12,32 | 12,46 | -1,74% | 1.995.459,00 |
| 13.12.2024 | 12,53 | 12,72 | 12,24 | 12,68 | 1,28% | 1.894.064,00 |
| 12.12.2024 | 12,92 | 12,97 | 12,44 | 12,52 | -3,69% | 1.577.262,00 |
| 11.12.2024 | 12,93 | 13,10 | 12,78 | 13,00 | 0,39% | 1.913.047,00 |
| 10.12.2024 | 12,94 | 13,31 | 12,75 | 12,95 | -0,08% | 3.184.873,00 |
| 09.12.2024 | 12,92 | 13,33 | 12,81 | 12,96 | 4,10% | 3.679.369,00 |
| 06.12.2024 | 12,54 | 12,54 | 12,17 | 12,45 | 1,38% | 3.000.718,00 |
| 05.12.2024 | 12,49 | 13,09 | 12,25 | 12,28 | -0,65% | 4.453.265,00 |
| 04.12.2024 | 12,19 | 12,40 | 11,85 | 12,36 | 2,15% | 3.323.876,00 |
| 03.12.2024 | 11,65 | 12,25 | 11,10 | 12,10 | 6,80% | 4.602.947,00 |
| 02.12.2024 | 10,78 | 11,67 | 10,61 | 11,33 | 13,30% | 3.331.005,00 |
| 29.11.2024 | 10,24 | 10,29 | 9,90 | 10,00 | -1,19% | 2.490.414,00 |
| 27.11.2024 | 9,60 | 10,32 | 9,60 | 10,12 | 5,97% | 4.151.098,00 |
| 26.11.2024 | 9,30 | 9,75 | 9,03 | 9,55 | 7,55% | 6.001.993,00 |
| 25.11.2024 | 8,59 | 9,14 | 8,59 | 8,88 | 3,98% | 1.369.118,00 |
| 22.11.2024 | 8,36 | 8,66 | 8,34 | 8,54 | 3,14% | 1.338.630,00 |
| 21.11.2024 | 7,98 | 8,36 | 7,93 | 8,28 | 4,02% | 429.971,00 |
| 20.11.2024 | 7,80 | 8,00 | 7,79 | 7,96 | 1,14% | 1.172.105,00 |
| 19.11.2024 | 7,77 | 7,93 | 7,72 | 7,87 | -1,50% | 1.277.711,00 |
| 18.11.2024 | 8,20 | 8,20 | 7,99 | 7,99 | -1,72% | 1.138.380,00 |
| 15.11.2024 | 8,39 | 8,43 | 8,10 | 8,13 | -2,52% | 1.119.087,00 |
| 14.11.2024 | 8,61 | 8,66 | 8,29 | 8,34 | -2,46% | 1.173.197,00 |
| 13.11.2024 | 8,59 | 8,83 | 8,55 | 8,55 | -0,35% | 1.293.823,00 |
| 12.11.2024 | 8,49 | 8,76 | 8,47 | 8,58 | 0,23% | 3.180.094,00 |
| 11.11.2024 | 8,60 | 8,79 | 8,45 | 8,56 | 0,71% | 1.487.680,00 |
| 08.11.2024 | 8,69 | 8,79 | 8,43 | 8,50 | -3,74% | 1.804.830,00 |
| 07.11.2024 | 8,65 | 9,10 | 8,51 | 8,83 | 2,67% | 2.715.256,00 |
| 06.11.2024 | 8,43 | 8,83 | 8,37 | 8,60 | 7,10% | 2.989.332,00 |
| 05.11.2024 | 7,62 | 8,05 | 7,58 | 8,03 | 4,02% | 1.610.346,00 |