Echtzeit-Aktienkurs Dana Inc.
Bid:
Ask:
Aktienkurse zur Dana Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 22,95 | 24,23 | 0,00 | 23,74 | 0,47% | - |
25.02.2021 | 24,66 | 24,74 | 23,58 | 23,63 | -5,16% | - |
24.02.2021 | 23,82 | 25,47 | 0,00 | 24,92 | 6,73% | - |
23.02.2021 | 23,14 | 23,73 | 22,61 | 23,35 | 0,11% | - |
22.02.2021 | 22,81 | 23,50 | 22,67 | 23,32 | 4,74% | - |
19.02.2021 | 22,26 | 22,58 | 21,92 | 22,27 | 5,82% | - |
18.02.2021 | 21,75 | 21,81 | 20,62 | 21,04 | -7,70% | - |
17.02.2021 | 22,41 | 22,93 | 21,97 | 22,80 | 0,77% | - |
16.02.2021 | 22,70 | 22,77 | 22,31 | 22,62 | 1,39% | - |
12.02.2021 | 22,43 | 22,50 | 21,96 | 22,31 | -0,78% | - |
11.02.2021 | 22,91 | 23,08 | 22,01 | 22,49 | -2,03% | - |
10.02.2021 | 23,08 | 23,45 | 22,69 | 22,95 | -1,92% | - |
09.02.2021 | 23,13 | 23,59 | 22,98 | 23,40 | -0,59% | - |
08.02.2021 | 22,64 | 23,57 | 22,35 | 23,54 | 6,52% | - |
05.02.2021 | 22,10 | 22,36 | 22,04 | 22,10 | 1,70% | - |
04.02.2021 | 21,50 | 21,81 | 21,32 | 21,73 | 1,78% | - |
03.02.2021 | 20,65 | 21,44 | 20,62 | 21,35 | 3,14% | - |
02.02.2021 | 20,19 | 20,98 | 20,14 | 20,70 | 4,39% | - |
01.02.2021 | 19,53 | 19,94 | 19,30 | 19,83 | 1,82% | - |
29.01.2021 | 20,20 | 20,32 | 18,85 | 19,48 | -2,16% | - |
28.01.2021 | 19,80 | 20,49 | 19,70 | 19,91 | 2,34% | - |
27.01.2021 | 19,76 | 19,88 | 19,23 | 19,45 | -5,08% | - |
26.01.2021 | 20,90 | 20,91 | 20,46 | 20,49 | -2,08% | - |
25.01.2021 | 20,89 | 20,95 | 20,17 | 20,93 | -2,72% | - |
22.01.2021 | 21,61 | 21,62 | 21,08 | 21,51 | 0,16% | - |
21.01.2021 | 21,63 | 21,76 | 21,36 | 21,48 | -0,16% | - |
20.01.2021 | 21,77 | 21,79 | 21,13 | 21,51 | 0,61% | - |
19.01.2021 | 20,64 | 21,39 | 20,62 | 21,38 | 3,21% | - |
15.01.2021 | 20,26 | 20,80 | 20,17 | 20,72 | -1,78% | - |
14.01.2021 | 21,50 | 21,53 | 21,03 | 21,09 | -2,25% | - |
13.01.2021 | 21,96 | 21,98 | 21,49 | 21,58 | -4,81% | - |
12.01.2021 | 22,05 | 22,67 | 22,00 | 22,67 | 4,30% | - |
11.01.2021 | 21,40 | 21,80 | 21,23 | 21,73 | -0,21% | - |
08.01.2021 | 21,90 | 22,35 | 21,43 | 21,78 | -2,86% | - |
07.01.2021 | 22,40 | 22,52 | 21,81 | 22,42 | 4,60% | - |
06.01.2021 | 21,35 | 22,06 | 20,99 | 21,43 | 6,09% | - |
05.01.2021 | 19,68 | 20,70 | 19,67 | 20,20 | 5,98% | - |
04.01.2021 | 19,37 | 19,37 | 18,76 | 19,06 | -2,58% | - |
31.12.2020 | 19,47 | 19,67 | 19,39 | 19,57 | 0,72% | - |
30.12.2020 | 19,20 | 19,45 | 19,05 | 19,43 | 2,75% | - |
29.12.2020 | 18,93 | 19,00 | 18,59 | 18,91 | 0,00% | - |
28.12.2020 | 19,88 | 19,89 | 18,88 | 18,91 | -2,40% | - |
24.12.2020 | 19,28 | 19,95 | 19,20 | 19,37 | -1,87% | - |
23.12.2020 | 20,16 | 20,35 | 19,70 | 19,74 | -0,13% | - |
22.12.2020 | 19,72 | 19,88 | 19,31 | 19,77 | 1,72% | - |
21.12.2020 | 18,75 | 19,47 | 18,72 | 19,43 | -0,59% | - |
18.12.2020 | 20,00 | 20,06 | 19,31 | 19,55 | -2,52% | - |
17.12.2020 | 20,12 | 20,29 | 19,96 | 20,05 | -0,32% | - |
16.12.2020 | 19,93 | 20,23 | 19,70 | 20,12 | 1,67% | - |
15.12.2020 | 19,41 | 19,88 | 19,37 | 19,79 | 3,32% | - |
14.12.2020 | 19,31 | 20,64 | 18,91 | 19,15 | 1,56% | - |
11.12.2020 | 19,14 | 19,26 | 17,32 | 18,86 | -2,98% | - |
10.12.2020 | 19,21 | 19,44 | 18,96 | 19,44 | -1,55% | - |
09.12.2020 | 19,74 | 19,78 | 19,21 | 19,74 | 3,13% | - |
08.12.2020 | 19,45 | 19,60 | 19,06 | 19,14 | 1,11% | - |
07.12.2020 | 19,12 | 19,50 | 18,88 | 18,93 | -3,10% | - |
04.12.2020 | 19,16 | 19,55 | 19,09 | 19,54 | 7,72% | - |
03.12.2020 | 18,43 | 18,43 | 16,66 | 18,14 | 2,49% | - |
02.12.2020 | 17,28 | 18,11 | 17,26 | 17,70 | -2,61% | - |
01.12.2020 | 17,65 | 19,72 | 17,65 | 18,17 | 8,12% | - |
30.11.2020 | 17,20 | 17,21 | 16,75 | 16,81 | -3,64% | - |
27.11.2020 | 17,37 | 17,93 | 17,29 | 17,44 | -1,99% | - |
25.11.2020 | 17,46 | 17,93 | 17,35 | 17,80 | -2,95% | - |
24.11.2020 | 18,10 | 18,37 | 17,91 | 18,34 | 5,68% | - |
23.11.2020 | 16,74 | 17,58 | 16,74 | 17,35 | 6,51% | - |
20.11.2020 | 16,21 | 16,32 | 16,07 | 16,29 | -1,36% | - |
19.11.2020 | 16,43 | 16,81 | 16,31 | 16,52 | -1,40% | - |
18.11.2020 | 17,05 | 17,28 | 16,74 | 16,75 | -1,38% | - |
17.11.2020 | 16,70 | 17,18 | 16,65 | 16,99 | -1,96% | - |
16.11.2020 | 17,11 | 17,41 | 16,92 | 17,33 | 5,58% | - |
13.11.2020 | 16,31 | 16,47 | 16,13 | 16,41 | 4,36% | - |
12.11.2020 | 15,86 | 16,14 | 15,52 | 15,73 | -2,39% | - |
11.11.2020 | 15,75 | 16,28 | 15,64 | 16,11 | -0,09% | - |
10.11.2020 | 15,92 | 16,32 | 0,00 | 16,13 | 3,90% | - |
09.11.2020 | 0,00 | 15,97 | 0,00 | 15,52 | 6,37% | - |
06.11.2020 | 14,85 | 15,08 | 14,55 | 14,59 | -2,67% | - |
05.11.2020 | 15,02 | 15,02 | 14,99 | 14,99 | 5,71% | - |
04.11.2020 | 14,18 | 14,18 | 14,18 | 14,18 | -4,64% | - |
03.11.2020 | 14,68 | 14,98 | 0,00 | 14,87 | 6,18% | - |
02.11.2020 | 14,40 | 14,45 | 13,90 | 14,01 | 0,90% | - |
30.10.2020 | 14,42 | 14,46 | 0,00 | 13,88 | -4,31% | - |
29.10.2020 | 14,54 | 14,92 | 14,16 | 14,51 | 1,08% | - |
28.10.2020 | 14,32 | 14,82 | 14,17 | 14,35 | -3,66% | - |
27.10.2020 | 15,27 | 15,33 | 14,65 | 14,90 | -1,78% | - |
26.10.2020 | 15,26 | 15,27 | 14,93 | 15,17 | -5,04% | - |
23.10.2020 | 16,13 | 16,16 | 15,81 | 15,97 | 1,36% | - |
22.10.2020 | 15,66 | 15,78 | 15,31 | 15,76 | 3,62% | - |
21.10.2020 | 15,12 | 15,44 | 15,04 | 15,21 | 1,71% | - |
20.10.2020 | 15,31 | 15,44 | 14,95 | 14,95 | 1,18% | - |
19.10.2020 | 15,01 | 15,24 | 14,74 | 14,78 | -1,24% | - |
16.10.2020 | 14,95 | 15,22 | 14,76 | 14,96 | 1,63% | - |
15.10.2020 | 14,55 | 14,74 | 14,40 | 14,72 | 0,44% | - |
14.10.2020 | 15,01 | 15,01 | 14,62 | 14,66 | -0,34% | - |
13.10.2020 | 14,64 | 14,85 | 14,54 | 14,71 | -1,74% | - |
12.10.2020 | 15,11 | 15,16 | 14,79 | 14,97 | -0,66% | - |
09.10.2020 | 15,25 | 15,34 | 15,03 | 15,07 | 0,27% | - |
08.10.2020 | 0,00 | 15,46 | 0,00 | 15,03 | 3,30% | - |
07.10.2020 | 14,38 | 14,59 | 14,21 | 14,55 | 5,28% | - |
06.10.2020 | 14,35 | 14,71 | 13,77 | 13,82 | -2,13% | - |
05.10.2020 | 13,93 | 14,21 | 13,87 | 14,12 | 4,25% | - |