Stockscreener 앱 받기
26.69
0.04%
0.01
시간 외 거래:
26.69
Dana Inc 주식 (DAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $26.85 | $26.07 | $0.78 | 1,846,933.0 | +0.04% |
| 2026-01-08 | $26.88 | $25.62 | $1.25 | 2,480,561.0 | +3.41% |
| 2026-01-07 | $26.00 | $25.41 | $0.585 | 1,238,553.0 | -0.31% |
| 2026-01-06 | $25.95 | $24.76 | $1.19 | 1,417,630.0 | +3.40% |
| 2026-01-05 | $25.35 | $24.78 | $0.57 | 1,625,790.0 | +0.32% |
| 2026-01-02 | $25.03 | $23.98 | $1.05 | 1,621,155.0 | +5.01% |
| 2025-12-31 | $24.08 | $23.76 | $0.32 | 1,019,838.0 | -1.41% |
| 2025-12-30 | $24.24 | $23.72 | $0.52 | 1,284,287.0 | +0.50% |
| 2025-12-29 | $24.00 | $23.64 | $0.36 | 964,112.0 | +0.38% |
| 2025-12-26 | $23.99 | $23.54 | $0.455 | 929,761.0 | +1.10% |
| 2025-12-24 | $23.74 | $23.21 | $0.53 | 638,513.0 | +0.60% |
| 2025-12-23 | $23.70 | $23.28 | $0.42 | 1,057,555.0 | -1.01% |
| 2025-12-22 | $24.07 | $23.65 | $0.415 | 1,042,658.0 | +0.00% |
| 2025-12-19 | $23.92 | $23.40 | $0.52 | 9,748,618.0 | +0.55% |
| 2025-12-18 | $23.75 | $23.00 | $0.75 | 2,004,462.0 | +3.42% |
| 2025-12-17 | $23.12 | $22.56 | $0.559 | 1,819,963.0 | -0.17% |
| 2025-12-16 | $22.98 | $22.39 | $0.59 | 1,927,380.0 | +1.33% |
| 2025-12-15 | $23.18 | $22.44 | $0.74 | 1,506,787.0 | -0.79% |
| 2025-12-12 | $23.25 | $22.61 | $0.635 | 1,091,811.0 | -1.73% |
| 2025-12-11 | $23.24 | $22.68 | $0.565 | 1,482,604.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $26.88 | $23.98 | $2.89 | 12,077,555.0 | +12.33% |
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% |
1.21%
0.25%
자본화:
|
볼륨(24시간):