Stockscreener 앱 받기
31.36
3.24%
1.01
시간 외 거래:
31.31
-0.05
-0.16%
Dana Inc 주식 (DAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $31.60 | $30.12 | $1.48 | 1,413,112.0 | +3.33% |
| 2026-08-14 | $31.20 | $30.20 | $1.00 | 1,648,852.0 | +0.07% |
| 2026-08-13 | $30.52 | $29.51 | $1.01 | 1,964,919.0 | +2.12% |
| 2026-08-12 | $30.79 | $29.61 | $1.18 | 1,723,245.0 | -2.30% |
| 2026-08-11 | $30.80 | $29.91 | $0.89 | 1,865,377.0 | +1.88% |
| 2026-08-10 | $30.16 | $28.18 | $1.98 | 1,556,562.0 | +4.92% |
| 2026-08-07 | $28.95 | $27.59 | $1.36 | 1,009,283.0 | +4.10% |
| 2026-08-06 | $30.44 | $27.15 | $3.29 | 2,228,532.0 | -2.50% |
| 2026-08-05 | $28.71 | $27.21 | $1.50 | 1,613,410.0 | +1.63% |
| 2026-08-04 | $27.86 | $27.03 | $0.83 | 1,705,153.0 | -0.22% |
| 2026-08-03 | $27.75 | $26.71 | $1.04 | 1,428,016.0 | +2.49% |
| 2026-07-31 | $27.39 | $26.09 | $1.30 | 836,497.0 | -0.37% |
| 2026-07-30 | $27.55 | $26.41 | $1.14 | 1,257,335.0 | +0.93% |
| 2026-07-29 | $27.75 | $26.76 | $0.985 | 1,189,083.0 | -2.08% |
| 2026-07-28 | $27.61 | $26.75 | $0.8624 | 1,172,807.0 | +0.51% |
| 2026-07-27 | $27.61 | $26.75 | $0.86 | 1,161,473.0 | +0.63% |
| 2026-07-24 | $27.95 | $26.93 | $1.02 | 1,062,745.0 | -2.03% |
| 2026-07-23 | $28.07 | $27.36 | $0.71 | 1,213,678.0 | -1.46% |
| 2026-07-22 | $28.12 | $27.41 | $0.71 | 1,027,667.0 | +2.22% |
| 2026-07-21 | $27.45 | $26.18 | $1.27 | 1,505,886.0 | +4.89% |
| 2026-07-20 | $26.85 | $25.95 | $0.90 | 920,657.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.60 | $26.71 | $4.89 | 19,569,573.0 | +16.32% |
| 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 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% |
0.84%
0.81%
자본화:
|
볼륨(24시간):