Holen Sie sich die Stockscreener-App
11.76
5.95%
0.66
Dana Inc-Aktien (DAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $11.79 | $10.98 | $0.815 | 3,441,451.0 | +5.95% |
| 2025-04-16 | $11.24 | $10.85 | $0.395 | 2,387,316.0 | +0.18% |
| 2025-04-15 | $11.25 | $10.86 | $0.395 | 2,055,854.0 | +0.36% |
| 2025-04-14 | $11.31 | $10.61 | $0.705 | 1,756,164.0 | +2.32% |
| 2025-04-11 | $10.89 | $10.26 | $0.63 | 1,964,001.0 | +1.51% |
| 2025-04-10 | $11.30 | $10.24 | $1.06 | 1,696,470.0 | -11.12% |
| 2025-04-09 | $12.21 | $10.11 | $2.10 | 3,820,648.0 | +15.22% |
| 2025-04-08 | $11.35 | $10.22 | $1.12 | 2,214,435.0 | -4.51% |
| 2025-04-07 | $11.74 | $10.25 | $1.49 | 2,517,792.0 | -3.46% |
| 2025-04-04 | $11.97 | $10.44 | $1.53 | 2,727,905.0 | -9.49% |
| 2025-04-03 | $13.09 | $12.20 | $0.8899 | 2,080,840.0 | -9.06% |
| 2025-04-02 | $13.78 | $12.95 | $0.83 | 901,982.0 | +3.48% |
| 2025-04-01 | $13.30 | $12.84 | $0.46 | 1,299,939.0 | -0.83% |
| 2025-03-31 | $13.47 | $12.74 | $0.7298 | 1,290,389.0 | +1.29% |
| 2025-03-28 | $13.82 | $13.15 | $0.67 | 1,237,841.0 | -4.29% |
| 2025-03-27 | $14.41 | $13.13 | $1.28 | 2,035,402.0 | -6.21% |
| 2025-03-26 | $14.72 | $14.22 | $0.4999 | 1,287,584.0 | +0.07% |
| 2025-03-25 | $14.84 | $14.54 | $0.30 | 849,801.0 | -0.54% |
| 2025-03-24 | $14.81 | $14.39 | $0.425 | 1,136,652.0 | +4.17% |
| 2025-03-21 | $14.31 | $13.97 | $0.34 | 2,614,104.0 | -2.28% |
| 2025-03-20 | $14.61 | $13.94 | $0.672 | 918,880.0 | +1.47% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $13.78 | $10.11 | $3.67 | 32,306,248.0 | -11.78% |
| 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% |
Dana Inc-Aktien (DAN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $13.04 | $2.03 | 21,430,854.0 | +10.60% |
| 2023-11 | $13.47 | $11.10 | $2.38 | 23,676,810.0 | +15.07% |
| 2023-10 | $14.68 | $11.43 | $3.25 | 33,278,430.0 | -21.75% |
| 2023-09 | $16.47 | $14.34 | $2.13 | 19,885,296.0 | -8.94% |
| 2023-08 | $19.36 | $15.31 | $4.05 | 24,515,368.0 | -15.12% |
| 2023-07 | $19.75 | $16.34 | $3.41 | 25,725,815.0 | +11.65% |
| 2023-06 | $17.05 | $12.66 | $4.39 | 56,362,191.0 | +32.09% |
| 2023-05 | $15.02 | $12.62 | $2.40 | 24,706,700.0 | -12.98% |
| 2023-04 | $15.36 | $13.72 | $1.63 | 17,016,305.0 | -1.73% |
| 2023-03 | $16.41 | $13.31 | $3.09 | 27,228,268.0 | -4.99% |
| 2023-02 | $19.28 | $15.25 | $4.03 | 21,698,732.0 | -12.68% |
| 2023-01 | $18.17 | $15.17 | $3.00 | 17,057,357.0 | +19.89% |
1.65%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):