12,570$
0,56%
Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 12,40 | 12,54 | 12,37 | 12,50 | 0,16% | 1.295.422,00 |
23.04.2024 | 12,30 | 12,52 | 12,30 | 12,48 | 1,30% | 752.949,00 |
22.04.2024 | 12,28 | 12,43 | 12,15 | 12,32 | 1,40% | 884.499,00 |
19.04.2024 | 11,90 | 12,21 | 11,90 | 12,15 | 1,17% | 1.880.832,00 |
18.04.2024 | 11,94 | 12,13 | 11,83 | 12,01 | 1,09% | 1.601.837,00 |
17.04.2024 | 11,95 | 12,09 | 11,87 | 11,88 | 0,08% | 1.722.967,00 |
16.04.2024 | 11,78 | 11,94 | 11,64 | 11,87 | -0,42% | 1.461.848,00 |
15.04.2024 | 12,12 | 12,13 | 11,83 | 11,92 | -0,75% | 1.897.504,00 |
12.04.2024 | 12,29 | 12,38 | 12,00 | 12,01 | -3,46% | 1.778.617,00 |
11.04.2024 | 12,31 | 12,44 | 12,15 | 12,44 | 0,89% | 780.666,00 |
10.04.2024 | 12,48 | 12,51 | 12,24 | 12,33 | -4,79% | 1.125.057,00 |
09.04.2024 | 12,86 | 12,98 | 12,77 | 12,95 | 1,09% | 883.133,00 |
08.04.2024 | 12,72 | 12,99 | 12,72 | 12,81 | 1,83% | 903.135,00 |
05.04.2024 | 12,36 | 12,64 | 12,36 | 12,58 | 1,21% | 966.339,00 |
04.04.2024 | 12,65 | 12,89 | 12,41 | 12,43 | -0,16% | 1.025.820,00 |
03.04.2024 | 12,28 | 12,53 | 12,28 | 12,45 | 0,48% | 955.605,00 |
02.04.2024 | 12,43 | 12,47 | 12,30 | 12,39 | -1,98% | 1.157.704,00 |
01.04.2024 | 12,73 | 12,83 | 12,60 | 12,64 | -0,47% | 1.040.292,00 |
28.03.2024 | 12,73 | 12,87 | 12,66 | 12,70 | -0,31% | 1.906.519,00 |
27.03.2024 | 12,41 | 12,76 | 12,31 | 12,74 | 3,92% | 1.621.293,00 |
26.03.2024 | 12,42 | 12,49 | 12,24 | 12,26 | -0,97% | 2.687.787,00 |
25.03.2024 | 12,29 | 12,40 | 12,19 | 12,38 | 0,98% | 1.315.791,00 |
22.03.2024 | 12,46 | 12,50 | 12,20 | 12,26 | -1,68% | 1.192.815,00 |
21.03.2024 | 12,28 | 12,49 | 12,17 | 12,47 | 2,72% | 1.435.765,00 |
20.03.2024 | 11,88 | 12,20 | 11,77 | 12,14 | 2,53% | 1.685.174,00 |
19.03.2024 | 11,69 | 11,91 | 11,66 | 11,84 | 1,02% | 2.659.640,00 |
18.03.2024 | 11,69 | 11,95 | 11,48 | 11,72 | 0,86% | 2.215.680,00 |
15.03.2024 | 11,59 | 11,86 | 11,57 | 11,62 | 0,61% | 2.205.378,00 |
14.03.2024 | 11,84 | 11,88 | 11,42 | 11,55 | -3,27% | 1.649.757,00 |
13.03.2024 | 12,18 | 12,44 | 11,93 | 11,94 | -2,53% | 3.054.908,00 |
12.03.2024 | 12,13 | 12,25 | 11,99 | 12,25 | 0,57% | 1.205.679,00 |
11.03.2024 | 12,18 | 12,35 | 12,08 | 12,18 | 0,00% | 1.311.312,00 |
08.03.2024 | 12,65 | 12,81 | 12,15 | 12,18 | -2,64% | 2.572.352,00 |
07.03.2024 | 12,42 | 12,82 | 12,42 | 12,51 | 0,89% | 2.319.110,00 |
06.03.2024 | 12,50 | 12,50 | 12,26 | 12,40 | 0,08% | 661.701,00 |
05.03.2024 | 12,32 | 12,64 | 12,29 | 12,39 | -0,40% | 857.056,00 |
04.03.2024 | 12,70 | 12,70 | 12,28 | 12,44 | -2,35% | 739.191,00 |
01.03.2024 | 12,55 | 12,76 | 12,22 | 12,74 | 1,92% | 2.401.720,00 |
29.02.2024 | 12,20 | 12,55 | 12,12 | 12,50 | 2,88% | 2.055.890,00 |
28.02.2024 | 12,13 | 12,37 | 12,11 | 12,15 | -1,22% | 1.002.344,00 |
27.02.2024 | 12,41 | 12,61 | 12,16 | 12,30 | 0,90% | 1.169.137,00 |
26.02.2024 | 12,49 | 12,69 | 12,11 | 12,19 | -3,48% | 1.414.316,00 |
23.02.2024 | 12,49 | 12,73 | 12,35 | 12,63 | 1,04% | 1.396.342,00 |
22.02.2024 | 12,34 | 12,54 | 12,23 | 12,50 | 1,38% | 1.610.685,00 |
21.02.2024 | 12,30 | 12,53 | 11,93 | 12,33 | -1,04% | 1.230.249,00 |
20.02.2024 | 12,54 | 12,97 | 12,18 | 12,46 | -7,84% | 2.099.248,00 |
16.02.2024 | 13,57 | 13,84 | 13,51 | 13,52 | -2,52% | 1.417.272,00 |
15.02.2024 | 13,53 | 13,87 | 13,46 | 13,87 | 3,90% | 910.488,00 |
14.02.2024 | 13,53 | 13,53 | 13,23 | 13,35 | 0,98% | 844.487,00 |
13.02.2024 | 13,32 | 13,41 | 13,12 | 13,22 | -4,62% | 1.243.719,00 |
12.02.2024 | 13,62 | 14,03 | 13,62 | 13,86 | 1,76% | 974.954,00 |
09.02.2024 | 13,51 | 13,67 | 13,35 | 13,62 | 0,89% | 964.586,00 |
08.02.2024 | 13,46 | 13,53 | 13,20 | 13,50 | 0,30% | 825.638,00 |
07.02.2024 | 13,90 | 13,90 | 13,44 | 13,46 | -2,68% | 708.196,00 |
06.02.2024 | 13,40 | 13,89 | 13,40 | 13,83 | 2,44% | 751.092,00 |
05.02.2024 | 13,56 | 13,77 | 13,40 | 13,50 | -2,39% | 594.477,00 |
02.02.2024 | 13,76 | 13,97 | 13,46 | 13,83 | -1,28% | 745.114,00 |
01.02.2024 | 13,75 | 14,03 | 13,56 | 14,01 | 3,32% | 691.448,00 |
31.01.2024 | 13,82 | 14,09 | 13,55 | 13,56 | -1,88% | 761.013,00 |
30.01.2024 | 13,80 | 14,00 | 13,72 | 13,82 | 0,00% | 696.972,00 |
29.01.2024 | 13,58 | 13,86 | 13,49 | 13,82 | 1,10% | 569.204,00 |
26.01.2024 | 13,75 | 13,98 | 13,66 | 13,67 | 0,51% | 595.103,00 |
25.01.2024 | 13,34 | 13,61 | 13,22 | 13,60 | 3,42% | 784.035,00 |
24.01.2024 | 13,53 | 13,53 | 13,07 | 13,15 | -1,65% | 558.961,00 |
23.01.2024 | 13,59 | 13,72 | 13,31 | 13,37 | 0,30% | 756.180,00 |
22.01.2024 | 13,21 | 13,50 | 13,20 | 13,33 | 1,60% | 807.705,00 |
19.01.2024 | 13,00 | 13,15 | 12,84 | 13,12 | 0,77% | 792.425,00 |
18.01.2024 | 13,04 | 13,09 | 12,82 | 13,02 | 1,32% | 1.026.976,00 |
17.01.2024 | 12,67 | 12,90 | 12,58 | 12,85 | -1,61% | 850.294,00 |
16.01.2024 | 12,84 | 13,11 | 12,69 | 13,06 | -0,38% | 1.798.595,00 |
12.01.2024 | 13,66 | 13,66 | 13,10 | 13,11 | -2,02% | 552.587,00 |
11.01.2024 | 13,48 | 13,48 | 13,22 | 13,38 | -0,96% | 734.825,00 |
10.01.2024 | 13,51 | 13,63 | 13,27 | 13,51 | -0,22% | 1.076.189,00 |
09.01.2024 | 13,75 | 13,82 | 13,51 | 13,54 | -3,42% | 684.388,00 |
08.01.2024 | 13,65 | 14,08 | 13,62 | 14,02 | 2,56% | 1.683.628,00 |
05.01.2024 | 13,58 | 14,02 | 13,48 | 13,67 | 0,66% | 564.366,00 |
04.01.2024 | 13,60 | 13,71 | 13,45 | 13,58 | -0,88% | 1.123.827,00 |
03.01.2024 | 14,26 | 14,44 | 13,62 | 13,70 | -5,84% | 1.251.757,00 |
02.01.2024 | 14,42 | 14,89 | 14,41 | 14,55 | -0,41% | 683.117,00 |
29.12.2023 | 14,83 | 14,92 | 14,60 | 14,61 | -1,95% | 584.214,00 |
28.12.2023 | 14,78 | 14,96 | 14,70 | 14,90 | 0,13% | 582.771,00 |
27.12.2023 | 14,95 | 15,07 | 14,82 | 14,88 | -0,47% | 689.618,00 |
26.12.2023 | 14,89 | 15,04 | 14,70 | 14,95 | 1,42% | 650.921,00 |
22.12.2023 | 14,72 | 14,87 | 14,66 | 14,74 | 0,68% | 535.340,00 |
21.12.2023 | 14,52 | 14,68 | 14,44 | 14,64 | 2,02% | 701.393,00 |
20.12.2023 | 14,52 | 14,84 | 14,33 | 14,35 | -1,85% | 713.859,00 |
19.12.2023 | 14,36 | 14,66 | 14,30 | 14,62 | 2,52% | 934.938,00 |
18.12.2023 | 14,56 | 14,63 | 14,24 | 14,26 | -0,97% | 1.037.341,00 |
15.12.2023 | 14,72 | 14,72 | 14,23 | 14,40 | -1,91% | 2.892.785,00 |
14.12.2023 | 14,18 | 14,75 | 14,09 | 14,68 | 6,30% | 2.146.360,00 |
13.12.2023 | 13,75 | 13,82 | 13,05 | 13,81 | 0,00% | 2.000.019,00 |
12.12.2023 | 13,84 | 13,93 | 13,69 | 13,81 | -0,65% | 793.364,00 |
11.12.2023 | 13,69 | 13,97 | 13,66 | 13,90 | 1,68% | 713.289,00 |
08.12.2023 | 13,87 | 14,00 | 13,67 | 13,67 | -1,94% | 1.624.424,00 |
07.12.2023 | 13,79 | 13,94 | 13,64 | 13,94 | 1,31% | 1.186.250,00 |
06.12.2023 | 13,90 | 14,19 | 13,74 | 13,76 | 0,44% | 839.510,00 |
05.12.2023 | 13,80 | 13,83 | 13,60 | 13,70 | -1,51% | 1.143.251,00 |
04.12.2023 | 13,62 | 13,94 | 13,59 | 13,91 | 1,61% | 851.175,00 |
01.12.2023 | 13,14 | 13,70 | 13,14 | 13,69 | 3,63% | 928.289,00 |
30.11.2023 | 13,29 | 13,37 | 13,12 | 13,21 | -0,23% | 927.084,00 |