Stockscreener 앱 받기
22.48
0.13%
0.03
시간 외 거래:
22.40
-0.08
-0.36%
Dana Inc 주식 (DAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.91 | $22.16 | $0.745 | 1,936,847.0 | +0.13% |
| 2025-11-25 | $22.66 | $21.92 | $0.74 | 1,697,737.0 | +2.46% |
| 2025-11-24 | $21.93 | $20.85 | $1.08 | 2,027,742.0 | +5.08% |
| 2025-11-21 | $20.86 | $19.62 | $1.24 | 2,325,199.0 | +7.09% |
| 2025-11-20 | $20.67 | $18.95 | $1.72 | 2,722,235.0 | -2.89% |
| 2025-11-19 | $20.60 | $19.87 | $0.73 | 1,539,430.0 | +0.25% |
| 2025-11-18 | $20.09 | $19.70 | $0.39 | 1,073,403.0 | -0.25% |
| 2025-11-17 | $20.84 | $19.87 | $0.97 | 1,476,258.0 | -3.65% |
| 2025-11-14 | $21.28 | $20.56 | $0.72 | 1,095,422.0 | -1.33% |
| 2025-11-13 | $21.88 | $21.01 | $0.87 | 1,309,602.0 | -3.03% |
| 2025-11-12 | $22.08 | $21.64 | $0.445 | 1,481,955.0 | +0.05% |
| 2025-11-11 | $21.81 | $21.34 | $0.47 | 1,393,874.0 | +1.64% |
| 2025-11-10 | $22.00 | $21.37 | $0.63 | 2,229,003.0 | -1.47% |
| 2025-11-07 | $21.73 | $20.89 | $0.835 | 1,595,168.0 | +1.26% |
| 2025-11-06 | $21.75 | $21.16 | $0.59 | 1,729,903.0 | -0.23% |
| 2025-11-05 | $21.54 | $20.52 | $1.02 | 2,194,120.0 | +4.63% |
| 2025-11-04 | $20.80 | $20.00 | $0.795 | 2,078,579.0 | -0.29% |
| 2025-11-03 | $20.88 | $20.32 | $0.5599 | 2,222,381.0 | +1.48% |
| 2025-10-31 | $21.12 | $20.19 | $0.93 | 2,095,983.0 | -2.87% |
| 2025-10-30 | $21.68 | $20.85 | $0.83 | 3,006,777.0 | -3.06% |
| 2025-10-29 | $22.12 | $20.75 | $1.38 | 4,985,269.0 | +7.64% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $22.91 | $18.95 | $3.95 | 34,065,705.0 | +10.74% |
| 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% |
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% |
1.84%
0.57%
자본화:
|
볼륨(24시간):