Stockscreener 앱 받기
33.10
4.25%
-1.47
Dana Inc 주식 (DAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $34.33 | $33.08 | $1.25 | 715,013.0 | -4.25% |
| 2026-05-14 | $35.21 | $34.51 | $0.705 | 720,900.0 | +0.82% |
| 2026-05-13 | $34.59 | $33.63 | $0.96 | 819,630.0 | +1.33% |
| 2026-05-12 | $34.05 | $33.32 | $0.725 | 815,302.0 | -0.06% |
| 2026-05-11 | $34.77 | $33.80 | $0.98 | 978,648.0 | -2.42% |
| 2026-05-08 | $35.25 | $34.40 | $0.85 | 787,208.0 | +0.41% |
| 2026-05-07 | $36.27 | $34.55 | $1.72 | 937,405.0 | -2.92% |
| 2026-05-06 | $36.20 | $35.44 | $0.76 | 729,536.0 | +2.80% |
| 2026-05-05 | $35.49 | $34.61 | $0.88 | 844,078.0 | -0.09% |
| 2026-05-04 | $35.66 | $34.33 | $1.33 | 928,457.0 | -3.37% |
| 2026-05-01 | $36.36 | $35.17 | $1.19 | 1,150,264.0 | -1.59% |
| 2026-04-30 | $37.03 | $34.80 | $2.23 | 1,334,619.0 | +1.76% |
| 2026-04-29 | $37.74 | $35.28 | $2.46 | 1,594,199.0 | -4.81% |
| 2026-04-28 | $38.46 | $37.10 | $1.36 | 1,140,882.0 | -2.21% |
| 2026-04-27 | $39.56 | $38.20 | $1.36 | 964,818.0 | -1.16% |
| 2026-04-24 | $39.00 | $37.94 | $1.06 | 789,985.0 | +1.43% |
| 2026-04-23 | $38.75 | $37.64 | $1.11 | 799,683.0 | +1.13% |
| 2026-04-22 | $38.60 | $37.56 | $1.04 | 724,709.0 | +0.16% |
| 2026-04-21 | $38.48 | $37.64 | $0.845 | 1,003,043.0 | +0.11% |
| 2026-04-20 | $37.97 | $36.85 | $1.12 | 917,251.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $36.36 | $33.08 | $3.28 | 10,141,454.0 | -9.19% |
| 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% |
4.80%
자본화:
|
볼륨(24시간):