Stockscreener 앱 받기
14.37
5.58%
0.76
시간 외 거래:
14.37
Dana Inc 주식 (DAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $14.38 | $13.93 | $0.45 | 1,037,059.0 | +5.58% |
| 2025-03-13 | $14.38 | $13.49 | $0.89 | 1,574,468.0 | -3.48% |
| 2025-03-12 | $14.31 | $13.70 | $0.61 | 2,670,838.0 | +1.37% |
| 2025-03-11 | $13.99 | $13.20 | $0.79 | 1,623,576.0 | +2.88% |
| 2025-03-10 | $13.91 | $13.28 | $0.635 | 1,882,118.0 | -3.36% |
| 2025-03-07 | $14.24 | $13.54 | $0.705 | 2,030,273.0 | -2.03% |
| 2025-03-06 | $14.63 | $14.09 | $0.54 | 1,123,703.0 | -1.04% |
| 2025-03-05 | $14.61 | $13.99 | $0.62 | 1,623,289.0 | +4.72% |
| 2025-03-04 | $14.06 | $13.78 | $0.285 | 726,179.0 | -2.75% |
| 2025-03-03 | $15.31 | $13.96 | $1.35 | 1,269,654.0 | -4.71% |
| 2025-02-28 | $15.07 | $14.73 | $0.34 | 1,566,709.0 | -0.87% |
| 2025-02-27 | $15.62 | $14.91 | $0.705 | 822,083.0 | -3.72% |
| 2025-02-26 | $15.86 | $15.43 | $0.43 | 747,781.0 | +0.65% |
| 2025-02-25 | $15.58 | $15.15 | $0.43 | 1,782,482.0 | +0.72% |
| 2025-02-24 | $15.94 | $15.37 | $0.57 | 1,624,053.0 | -2.16% |
| 2025-02-21 | $16.50 | $15.59 | $0.91 | 1,909,439.0 | -3.74% |
| 2025-02-20 | $16.90 | $15.85 | $1.05 | 2,020,327.0 | -0.49% |
| 2025-02-19 | $16.78 | $16.34 | $0.44 | 2,070,053.0 | -2.84% |
| 2025-02-18 | $16.89 | $16.39 | $0.4995 | 1,403,504.0 | +3.24% |
| 2025-02-14 | $16.64 | $16.12 | $0.515 | 1,096,414.0 | +1.62% |
| 2025-02-13 | $16.23 | $15.90 | $0.325 | 902,939.0 | +1.84% |
| 2025-02-12 | $16.29 | $15.79 | $0.495 | 1,074,334.0 | -3.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $15.31 | $13.20 | $2.11 | 16,402,068.0 | -3.36% |
| 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% |
Dana Inc 주식 (DAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.29%
자본화:
|
볼륨(24시간):