ストックスクリーナーアプリを入手
7.99
1.72%
-0.14
アフターアワーズ：
7.99
Dana Inc (DAN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.20 | $7.99 | $0.21 | 1,118,075.0 | -1.72% |
| 2024-11-15 | $8.43 | $8.10 | $0.335 | 1,088,166.0 | -2.52% |
| 2024-11-14 | $8.66 | $8.29 | $0.37 | 1,118,759.0 | -2.46% |
| 2024-11-13 | $8.83 | $8.55 | $0.28 | 1,258,799.0 | -0.35% |
| 2024-11-12 | $8.76 | $8.47 | $0.29 | 4,347,165.0 | +0.23% |
| 2024-11-11 | $8.79 | $8.45 | $0.336 | 1,474,185.0 | +0.71% |
| 2024-11-08 | $8.79 | $8.43 | $0.365 | 1,691,186.0 | -3.74% |
| 2024-11-07 | $9.10 | $8.51 | $0.59 | 2,644,744.0 | +2.67% |
| 2024-11-06 | $8.83 | $8.37 | $0.46 | 2,935,391.0 | +7.10% |
| 2024-11-05 | $8.05 | $7.58 | $0.47 | 1,575,845.0 | +4.02% |
| 2024-11-04 | $8.00 | $7.68 | $0.32 | 1,840,917.0 | -2.40% |
| 2024-11-01 | $8.10 | $7.65 | $0.448 | 2,499,952.0 | +3.13% |
| 2024-10-31 | $8.42 | $7.63 | $0.788 | 4,913,287.0 | -8.58% |
| 2024-10-30 | $9.07 | $8.33 | $0.74 | 7,408,909.0 | -17.26% |
| 2024-10-29 | $10.39 | $10.03 | $0.36 | 2,246,735.0 | -3.52% |
| 2024-10-28 | $10.52 | $10.22 | $0.30 | 1,374,093.0 | +3.65% |
| 2024-10-25 | $10.50 | $10.11 | $0.386 | 927,764.0 | -1.55% |
| 2024-10-24 | $10.43 | $10.04 | $0.39 | 1,243,093.0 | +0.98% |
| 2024-10-23 | $10.34 | $10.07 | $0.27 | 1,670,596.0 | -0.97% |
| 2024-10-22 | $10.53 | $10.27 | $0.2603 | 1,576,149.0 | -2.09% |
| 2024-10-21 | $11.25 | $10.48 | $0.765 | 4,348,031.0 | -5.82% |
Dana Inc (DAN) 株の年ごとの株価履歴
この詳細な分析では、Dana Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Dana Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のDana Inc (DAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $9.10 | $7.58 | $1.52 | 24,711,259.0 | +4.17% |
| 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% |
2023年のDana Inc (DAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のDana Inc (DAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $18.00 | $14.56 | $3.44 | 16,711,953.0 | -14.08% |
| 2022-11 | $19.30 | $15.12 | $4.18 | 26,253,761.0 | +10.34% |
| 2022-10 | $16.40 | $11.40 | $5.00 | 33,173,583.0 | +39.63% |
| 2022-09 | $15.90 | $11.17 | $4.73 | 34,926,753.0 | -26.12% |
| 2022-08 | $18.23 | $15.46 | $2.76 | 22,011,162.0 | -7.70% |
| 2022-07 | $16.83 | $13.34 | $3.49 | 17,408,784.0 | +19.12% |
| 2022-06 | $17.85 | $13.06 | $4.79 | 28,976,281.0 | -15.04% |
| 2022-05 | $16.76 | $13.96 | $2.80 | 30,875,262.0 | +11.82% |
| 2022-04 | $17.94 | $13.49 | $4.45 | 32,585,286.0 | -15.71% |
| 2022-03 | $18.59 | $14.59 | $4.00 | 42,326,140.0 | -5.64% |
| 2022-02 | $23.07 | $17.76 | $5.31 | 23,964,443.0 | -14.04% |
| 2022-01 | $25.51 | $19.96 | $5.55 | 18,132,144.0 | -5.08% |
2.46%
1.79%
大文字化:
|
ボリューム (24 時間):