Holen Sie sich die Stockscreener-App
27.88
0.90%
0.25
Dana Inc-Aktien (DAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $28.25 | $27.50 | $0.75 | 980,640.0 | +0.90% |
| 2026-10-01 | $27.82 | $26.65 | $1.17 | 1,204,051.0 | +1.17% |
| 2026-09-30 | $28.38 | $27.10 | $1.28 | 1,457,193.0 | -0.22% |
| 2026-09-29 | $27.46 | $26.70 | $0.755 | 1,278,948.0 | +0.92% |
| 2026-09-28 | $27.35 | $26.34 | $1.01 | 1,355,132.0 | -0.07% |
| 2026-09-25 | $27.79 | $26.96 | $0.83 | 1,435,925.0 | -0.77% |
| 2026-09-24 | $29.76 | $27.10 | $2.66 | 2,110,192.0 | -7.91% |
| 2026-09-23 | $30.26 | $29.26 | $1.00 | 1,282,807.0 | -1.69% |
| 2026-09-22 | $30.61 | $29.93 | $0.685 | 1,181,498.0 | +0.73% |
| 2026-09-21 | $30.43 | $29.78 | $0.65 | 990,444.0 | +0.60% |
| 2026-09-18 | $30.64 | $29.60 | $1.04 | 4,091,526.0 | -2.26% |
| 2026-09-17 | $31.26 | $30.48 | $0.785 | 1,214,337.0 | +1.80% |
| 2026-09-16 | $30.57 | $29.39 | $1.18 | 1,230,768.0 | -0.63% |
| 2026-09-15 | $30.63 | $30.01 | $0.62 | 1,308,785.0 | -0.50% |
| 2026-09-14 | $30.59 | $30.03 | $0.5642 | 1,214,917.0 | -2.51% |
| 2026-09-11 | $31.27 | $30.92 | $0.35 | 1,097,123.0 | +1.34% |
| 2026-09-10 | $30.70 | $29.90 | $0.799 | 1,078,425.0 | +0.72% |
| 2026-09-09 | $31.36 | $30.36 | $1.00 | 1,130,245.0 | -2.68% |
| 2026-09-08 | $32.21 | $31.11 | $1.10 | 1,149,784.0 | -2.34% |
| 2026-09-04 | $32.30 | $31.40 | $0.90 | 1,478,427.0 | +1.65% |
| 2026-09-03 | $31.81 | $30.99 | $0.82 | 1,504,231.0 | +2.77% |
Dana Inc-Aktien (DAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dana Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dana Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dana Inc-Aktien (DAN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $28.25 | $26.65 | $1.60 | 3,165,331.0 | +2.09% |
| 2026-09 | $32.30 | $26.34 | $5.96 | 30,483,688.0 | -8.91% |
| 2026-08 | $31.93 | $26.71 | $5.22 | 31,325,138.0 | +11.20% |
| 2026-07 | $28.12 | $24.60 | $3.52 | 29,613,084.0 | -0.92% |
| 2026-06 | $37.54 | $26.42 | $11.12 | 44,054,860.0 | -23.16% |
| 2026-05 | $36.36 | $31.55 | $4.81 | 19,057,363.0 | -2.85% |
| 2026-04 | $39.56 | $32.88 | $6.69 | 20,118,821.0 | +8.32% |
| 2026-03 | $34.86 | $30.59 | $4.27 | 32,345,275.0 | -1.72% |
| 2026-02 | $36.28 | $28.61 | $7.68 | 28,464,845.0 | +18.48% |
| 2026-01 | $31.73 | $23.98 | $7.75 | 37,492,633.0 | +21.63% |
Dana Inc-Aktien (DAN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.24 | $21.00 | $3.24 | 40,826,019.0 | +7.54% |
| 2025-11 | $22.91 | $18.95 | $3.95 | 32,955,880.0 | +10.39% |
| 2025-10 | $22.12 | $17.74 | $4.39 | 51,298,005.0 | +1.30% |
| 2025-09 | $21.39 | $19.43 | $1.96 | 32,514,226.0 | -0.60% |
| 2025-08 | $20.62 | $15.30 | $5.32 | 45,320,582.0 | +26.63% |
| 2025-07 | $18.05 | $15.68 | $2.37 | 52,690,355.0 | -7.17% |
| 2025-06 | $18.03 | $16.12 | $1.91 | 42,686,775.0 | +3.13% |
| 2025-05 | $17.25 | $13.45 | $3.80 | 35,256,799.0 | +21.03% |
| 2025-04 | $13.84 | $10.11 | $3.73 | 45,402,124.0 | +3.08% |
| 2025-03 | $15.31 | $12.74 | $2.57 | 30,519,017.0 | -10.36% |
| 2025-02 | $16.90 | $14.73 | $2.17 | 26,854,783.0 | -6.71% |
| 2025-01 | $16.86 | $11.03 | $5.84 | 34,380,465.0 | +37.89% |
Dana Inc-Aktien (DAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.32 | $10.61 | $2.71 | 43,849,921.0 | +14.70% |
| 2024-11 | $10.31 | $7.58 | $2.73 | 44,006,475.0 | +30.38% |
| 2024-10 | $11.57 | $7.63 | $3.94 | 57,398,638.0 | -27.37% |
| 2024-09 | $11.22 | $9.16 | $2.06 | 27,206,768.0 | -6.47% |
| 2024-08 | $12.93 | $10.09 | $2.84 | 20,557,546.0 | -11.17% |
| 2024-07 | $13.37 | $11.12 | $2.24 | 23,479,809.0 | +4.87% |
| 2024-06 | $14.17 | $12.00 | $2.17 | 20,586,076.0 | -13.80% |
| 2024-05 | $14.22 | $12.55 | $1.67 | 26,824,217.0 | +13.11% |
| 2024-04 | $12.98 | $11.63 | $1.35 | 26,330,995.0 | -2.13% |
| 2024-03 | $12.87 | $11.42 | $1.45 | 35,221,570.0 | +1.60% |
| 2024-02 | $14.03 | $11.93 | $2.10 | 22,641,981.0 | -7.82% |
| 2024-01 | $14.88 | $12.58 | $2.30 | 18,545,527.0 | -7.19% |
1.08%
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):