11,750€
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,70 | 11,95 | 11,70 | 11,75 | 0,00% | - |
27.03.2024 | 11,40 | 11,75 | 11,20 | 11,75 | 3,52% | - |
26.03.2024 | 11,40 | 11,55 | 11,25 | 11,35 | 0,00% | - |
25.03.2024 | 11,30 | 11,45 | 11,25 | 11,35 | 0,00% | - |
22.03.2024 | 11,50 | 11,60 | 11,25 | 11,35 | -0,87% | - |
21.03.2024 | 11,10 | 11,55 | 11,10 | 11,45 | 4,09% | - |
20.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 100,00 |
19.03.2024 | 10,80 | 10,95 | 10,65 | 10,85 | 0,00% | - |
18.03.2024 | 10,65 | 10,95 | 10,55 | 10,85 | 1,40% | - |
15.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 465,00 |
14.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | 100,00 |
13.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 45,00 |
12.03.2024 | 11,20 | 11,25 | 10,95 | 11,15 | 1,36% | - |
11.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 20,00 |
08.03.2024 | 11,40 | 11,65 | 11,15 | 11,15 | -2,62% | - |
07.03.2024 | 11,40 | 11,75 | 11,30 | 11,45 | 1,33% | - |
06.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 7,00 |
05.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 600,00 |
04.03.2024 | 11,70 | 11,75 | 11,35 | 11,45 | -2,55% | - |
01.03.2024 | 11,60 | 11,80 | 11,35 | 11,75 | 1,73% | - |
29.02.2024 | 11,10 | 11,65 | 11,05 | 11,55 | 2,67% | - |
28.02.2024 | 11,40 | 11,45 | 11,15 | 11,25 | -1,32% | - |
27.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 100,00 |
26.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,00% | 200,00 |
23.02.2024 | 11,60 | 11,75 | 11,45 | 11,65 | 2,19% | - |
22.02.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 115,00 |
21.02.2024 | 11,60 | 11,80 | 11,40 | 11,40 | -1,72% | 558,00 |
20.02.2024 | 12,50 | 13,00 | 11,60 | 11,60 | -7,94% | 860,00 |
19.02.2024 | 12,60 | 12,60 | 12,50 | 12,60 | -0,79% | - |
16.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | 3,00 |
15.02.2024 | 12,50 | 12,85 | 12,40 | 12,85 | 3,21% | - |
14.02.2024 | 12,30 | 12,60 | 12,30 | 12,45 | 0,81% | - |
13.02.2024 | 12,90 | 12,90 | 12,25 | 12,35 | -3,52% | - |
12.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 8,00 |
09.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 80,00 |
08.02.2024 | 12,50 | 12,55 | 12,25 | 12,55 | 0,80% | - |
07.02.2024 | 12,90 | 12,95 | 12,45 | 12,45 | -3,11% | - |
06.02.2024 | 12,60 | 12,95 | 12,50 | 12,85 | 0,39% | - |
05.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 100,00 |
02.02.2024 | 12,90 | 12,95 | 12,45 | 12,85 | 0,00% | - |
01.02.2024 | 12,60 | 12,95 | 12,50 | 12,85 | 2,39% | - |
31.01.2024 | 12,80 | 12,95 | 12,55 | 12,55 | -1,57% | - |
30.01.2024 | 12,80 | 12,95 | 12,65 | 12,75 | 1,19% | - |
29.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 100,00 |
26.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 25,00 |
25.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | 50,00 |
24.01.2024 | 12,30 | 12,40 | 12,05 | 12,05 | -2,43% | - |
23.01.2024 | 12,20 | 12,55 | 12,20 | 12,35 | 0,82% | - |
22.01.2024 | 12,00 | 12,35 | 12,00 | 12,25 | 2,94% | - |
19.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 21,00 |
18.01.2024 | 11,80 | 12,05 | 11,75 | 11,95 | 0,84% | - |
17.01.2024 | 12,00 | 12,00 | 11,55 | 11,85 | -1,66% | - |
16.01.2024 | 12,00 | 12,20 | 11,65 | 12,05 | -0,41% | - |
15.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,26% | 7,00 |
12.01.2024 | 12,20 | 12,45 | 11,95 | 11,95 | -1,65% | - |
11.01.2024 | 12,30 | 12,40 | 12,05 | 12,15 | -1,22% | - |
10.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 100,00 |
09.01.2024 | 12,80 | 12,80 | 12,35 | 12,35 | -2,76% | - |
08.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | 800,00 |
05.01.2024 | 12,40 | 12,75 | 12,35 | 12,45 | 0,00% | - |
04.01.2024 | 12,50 | 12,60 | 12,25 | 12,45 | -1,19% | - |
03.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,91% | 145,00 |
02.01.2024 | 13,25 | 13,55 | 13,15 | 13,25 | -1,12% | - |
29.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 6,00 |
28.12.2023 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 10,00 |
27.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,87% | 9,00 |
22.12.2023 | 13,25 | 13,45 | 13,20 | 13,35 | 0,00% | - |
21.12.2023 | 13,10 | 13,35 | 13,10 | 13,35 | 1,14% | - |
20.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 17,00 |
19.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 250,00 |
18.12.2023 | 13,00 | 13,10 | 13,00 | 13,10 | -1,13% | 501,00 |
15.12.2023 | 13,40 | 13,60 | 13,05 | 13,25 | -0,38% | - |
14.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 5,14% | 29,00 |
13.12.2023 | 12,80 | 12,85 | 12,05 | 12,65 | -1,17% | - |
12.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 600,00 |
11.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 120,00 |
08.12.2023 | 12,90 | 13,05 | 12,75 | 12,75 | -1,54% | - |
07.12.2023 | 12,80 | 12,95 | 12,65 | 12,95 | 1,57% | - |
06.12.2023 | 12,70 | 13,15 | 12,70 | 12,75 | -0,39% | - |
05.12.2023 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 265,00 |
04.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 1,00 |
01.12.2023 | 12,15 | 12,55 | 12,05 | 12,55 | 3,29% | - |
30.11.2023 | 12,10 | 12,25 | 12,05 | 12,15 | 0,83% | - |
29.11.2023 | 11,80 | 12,25 | 11,80 | 12,05 | 1,69% | - |
28.11.2023 | 11,85 | 11,95 | 11,55 | 11,85 | 0,00% | - |
27.11.2023 | 11,90 | 11,95 | 11,75 | 11,85 | -1,25% | - |
24.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 150,00 |
23.11.2023 | 11,75 | 11,85 | 11,75 | 11,85 | -0,42% | - |
22.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 2,00 |
21.11.2023 | 12,00 | 12,10 | 11,75 | 11,75 | -1,67% | - |
20.11.2023 | 11,90 | 12,05 | 11,75 | 11,95 | 0,84% | - |
17.11.2023 | 11,75 | 11,95 | 11,65 | 11,85 | 0,42% | - |
16.11.2023 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | 1.080,00 |
15.11.2023 | 11,90 | 12,00 | 11,90 | 12,00 | 1,27% | 834,00 |
14.11.2023 | 11,10 | 11,95 | 11,05 | 11,85 | 7,73% | - |
13.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 2,00 |
10.11.2023 | 10,90 | 11,25 | 10,75 | 11,15 | 1,83% | - |
09.11.2023 | 11,15 | 11,20 | 10,85 | 10,95 | -1,79% | - |
08.11.2023 | 11,30 | 11,35 | 11,05 | 11,15 | -0,89% | - |
07.11.2023 | 11,20 | 11,30 | 11,05 | 11,25 | 0,00% | - |