Stockscreener 앱 받기
33.39
0.69%
0.23
Dana Inc 주식 (DAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $34.04 | $32.74 | $1.30 | 1,175,316.0 | +0.69% |
| 2026-02-12 | $33.85 | $32.15 | $1.70 | 1,239,239.0 | -0.72% |
| 2026-02-11 | $34.05 | $32.62 | $1.43 | 1,728,419.0 | +4.15% |
| 2026-02-10 | $32.50 | $31.66 | $0.835 | 807,455.0 | -0.09% |
| 2026-02-09 | $32.45 | $31.19 | $1.26 | 1,065,630.0 | +1.29% |
| 2026-02-06 | $31.81 | $30.47 | $1.34 | 1,193,367.0 | +4.24% |
| 2026-02-05 | $30.97 | $29.70 | $1.27 | 935,719.0 | +0.30% |
| 2026-02-04 | $31.01 | $29.95 | $1.06 | 1,444,812.0 | +0.53% |
| 2026-02-03 | $30.49 | $29.36 | $1.13 | 1,334,447.0 | +2.27% |
| 2026-02-02 | $29.50 | $28.61 | $0.895 | 1,493,114.0 | +2.01% |
| 2026-01-30 | $29.01 | $28.30 | $0.71 | 1,244,586.0 | -0.34% |
| 2026-01-29 | $29.61 | $28.64 | $0.97 | 1,253,301.0 | -0.51% |
| 2026-01-28 | $30.01 | $28.33 | $1.68 | 1,458,420.0 | -2.54% |
| 2026-01-27 | $30.76 | $29.87 | $0.89 | 1,286,268.0 | -2.06% |
| 2026-01-26 | $31.12 | $30.18 | $0.9399 | 1,849,514.0 | -1.52% |
| 2026-01-23 | $31.09 | $30.44 | $0.655 | 1,752,860.0 | +0.13% |
| 2026-01-22 | $31.73 | $30.51 | $1.22 | 3,019,460.0 | +2.52% |
| 2026-01-21 | $30.50 | $27.73 | $2.77 | 3,349,430.0 | +10.86% |
| 2026-01-20 | $27.43 | $26.59 | $0.8366 | 1,875,257.0 | -1.02% |
| 2026-01-16 | $28.07 | $27.51 | $0.56 | 1,831,729.0 | -0.65% |
| 2026-01-15 | $28.24 | $27.23 | $1.01 | 2,208,975.0 | +2.40% |
Dana Inc 주식 (DAN) 연도별 가격 이력
이 심층 분석에서는 Dana Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dana Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dana Inc 주식 (DAN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $34.05 | $28.61 | $5.44 | 13,592,834.0 | +15.54% |
| 2026-01 | $31.73 | $23.98 | $7.75 | 37,492,633.0 | +21.63% |
Dana Inc 주식 (DAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (DAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.18%
0.15%
자본화:
|
볼륨(24시간):