Dana Incorporated DAN
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$27,76+0,45 (+1,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,15 | -0,59 % | $27,68 | $27,68 | $26,67 | 285,87K |
| 2026-09-30 | $27,31 | -0,22 % | $27,10 | $28,38 | $27,10 | 1,94M |
| 2026-09-29 | $27,37 | +0,92 % | $27,22 | $27,46 | $26,71 | 1,28M |
| 2026-09-28 | $27,12 | -0,07 % | $27,19 | $27,35 | $26,34 | 1,69M |
| 2026-09-25 | $27,14 | -0,77 % | $27,79 | $27,79 | $26,96 | 1,60M |
| 2026-09-24 | $27,35 | -7,91 % | $29,56 | $29,76 | $27,10 | 2,11M |
| 2026-09-23 | $29,70 | -1,69 % | $29,93 | $30,26 | $29,26 | 1,28M |
| 2026-09-22 | $30,21 | +0,73 % | $30,31 | $30,62 | $29,93 | 1,18M |
| 2026-09-21 | $29,99 | +0,60 % | $30,19 | $30,43 | $29,78 | 1,09M |
| 2026-09-18 | $29,81 | -2,26 % | $30,17 | $30,65 | $29,60 | 4,09M |
| 2026-09-17 | $30,50 | +1,80 % | $30,89 | $31,26 | $30,48 | 1,21M |
| 2026-09-16 | $29,96 | -0,63 % | $30,54 | $30,57 | $29,39 | 1,23M |
| 2026-09-15 | $30,15 | -0,50 % | $30,29 | $30,63 | $30,01 | 1,41M |
| 2026-09-14 | $30,30 | -2,51 % | $30,55 | $30,59 | $30,03 | 1,22M |
| 2026-09-11 | $31,08 | +1,34 % | $31,25 | $31,27 | $30,92 | 1,10M |
| 2026-09-10 | $30,67 | +0,72 % | $30,11 | $30,70 | $29,90 | 1,08M |
| 2026-09-09 | $30,45 | -2,68 % | $31,36 | $31,36 | $30,36 | 1,13M |
| 2026-09-08 | $31,29 | -2,34 % | $32,06 | $32,21 | $31,11 | 1,15M |
| 2026-09-04 | $32,04 | +1,65 % | $31,40 | $32,30 | $31,40 | 1,48M |
| 2026-09-03 | $31,52 | +2,77 % | $31,01 | $31,81 | $30,99 | 1,50M |
| 2026-09-02 | $30,67 | +4,43 % | $29,68 | $30,96 | $29,49 | 1,55M |
| 2026-09-01 | $29,37 | -2,03 % | $29,92 | $29,92 | $29,06 | 1,34M |
| 2026-08-31 | $29,98 | -1,22 % | $30,37 | $30,49 | $29,94 | 1,31M |
| 2026-08-28 | $30,35 | +0,96 % | $30,38 | $30,73 | $30,16 | 1,03M |
| 2026-08-27 | $30,06 | -0,07 % | $29,99 | $30,50 | $29,74 | 1,70M |
| 2026-08-26 | $30,08 | -0,27 % | $30,23 | $30,35 | $29,65 | 1,20M |
| 2026-08-25 | $30,16 | +0,03 % | $30,43 | $30,43 | $29,89 | 1,23M |
| 2026-08-24 | $30,15 | -4,95 % | $31,53 | $31,53 | $29,95 | 1,23M |
| 2026-08-21 | $31,72 | +3,15 % | $30,42 | $31,93 | $30,40 | 1,07M |
| 2026-08-20 | $30,75 | -0,23 % | $30,52 | $30,84 | $30,27 | 1,11M |
| 2026-08-19 | $30,82 | +0,10 % | $30,78 | $31,47 | $30,74 | 1,35M |
| 2026-08-18 | $30,79 | -1,79 % | $31,11 | $31,36 | $30,43 | 1,40M |
| 2026-08-17 | $31,35 | +3,29 % | $30,18 | $31,60 | $30,12 | 2,08M |
| 2026-08-14 | $30,35 | +0,07 % | $30,62 | $31,20 | $30,20 | 1,65M |
| 2026-08-13 | $30,33 | +2,12 % | $29,79 | $30,52 | $29,51 | 1,96M |
| 2026-08-12 | $29,70 | -2,30 % | $30,79 | $30,79 | $29,61 | 1,72M |
| 2026-08-11 | $30,40 | +1,88 % | $29,99 | $30,80 | $29,91 | 1,87M |
| 2026-08-10 | $29,84 | +4,92 % | $28,73 | $30,16 | $28,18 | 1,56M |
| 2026-08-07 | $28,44 | +4,10 % | $27,73 | $28,95 | $27,59 | 1,01M |
| 2026-08-06 | $27,32 | -2,50 % | $29,56 | $30,44 | $27,15 | 2,23M |
| 2026-08-05 | $28,02 | +1,63 % | $27,21 | $28,71 | $27,21 | 1,61M |
| 2026-08-04 | $27,57 | -0,22 % | $27,42 | $27,86 | $27,03 | 1,71M |
| 2026-08-03 | $27,63 | +2,60 % | $26,71 | $27,75 | $26,71 | 1,43M |
| 2026-07-31 | $26,93 | -0,48 % | $27,35 | $27,39 | $26,09 | 1,18M |
| 2026-07-30 | $27,06 | +0,93 % | $27,54 | $27,55 | $26,41 | 1,26M |
| 2026-07-29 | $26,81 | -2,08 % | $27,29 | $27,75 | $26,76 | 1,19M |
| 2026-07-28 | $27,38 | +0,51 % | $27,11 | $27,62 | $26,75 | 1,17M |
| 2026-07-27 | $27,24 | +0,63 % | $27,38 | $27,61 | $26,75 | 1,16M |
| 2026-07-24 | $27,07 | -2,03 % | $27,89 | $27,95 | $26,94 | 1,06M |
| 2026-07-23 | $27,63 | -1,46 % | $27,85 | $28,07 | $27,36 | 1,21M |
| 2026-07-22 | $28,04 | +2,22 % | $27,42 | $28,12 | $27,41 | 1,03M |
| 2026-07-21 | $27,43 | +4,89 % | $26,60 | $27,45 | $26,18 | 1,51M |
| 2026-07-20 | $26,15 | -1,54 % | $26,85 | $26,85 | $25,95 | 920,80K |
| 2026-07-17 | $26,56 | -0,93 % | $26,20 | $26,96 | $25,78 | 1,19M |
| 2026-07-16 | $26,81 | -3,28 % | $27,52 | $27,84 | $26,75 | 1,48M |
| 2026-07-15 | $27,72 | +2,40 % | $27,31 | $27,77 | $27,07 | 1,00M |
| 2026-07-14 | $27,07 | -0,62 % | $27,77 | $27,97 | $26,94 | 989,00K |
| 2026-07-13 | $27,24 | -0,33 % | $27,31 | $27,62 | $26,99 | 1,59M |
| 2026-07-10 | $27,33 | +3,56 % | $26,42 | $27,47 | $26,38 | 1,73M |
| 2026-07-09 | $26,39 | +3,17 % | $25,94 | $26,57 | $25,70 | 1,33M |
| 2026-07-08 | $25,58 | +0,59 % | $25,05 | $25,62 | $24,64 | 1,48M |
| 2026-07-07 | $25,43 | -2,68 % | $25,83 | $26,15 | $25,34 | 1,22M |
| 2026-07-06 | $26,13 | +4,90 % | $25,15 | $26,16 | $25,15 | 2,80M |
| 2026-07-02 | $24,91 | -5,00 % | $25,81 | $26,48 | $24,60 | 1,95M |
| 2026-07-01 | $26,22 | -3,64 % | $26,77 | $26,82 | $26,11 | 1,90M |
| 2026-06-30 | $27,21 | +2,76 % | $26,57 | $27,37 | $26,48 | 1,71M |
| 2026-06-29 | $26,48 | -5,87 % | $27,67 | $27,81 | $26,42 | 2,79M |
| 2026-06-26 | $28,13 | -1,12 % | $28,17 | $28,35 | $27,19 | 5,92M |
| 2026-06-25 | $28,45 | +0,60 % | $28,84 | $29,31 | $28,08 | 1,48M |
| 2026-06-24 | $28,28 | -1,50 % | $28,67 | $28,95 | $27,90 | 1,56M |
| 2026-06-23 | $28,71 | -3,75 % | $29,01 | $29,27 | $28,60 | 2,04M |
| 2026-06-22 | $29,83 | +2,23 % | $29,39 | $29,94 | $29,00 | 1,56M |
| 2026-06-18 | $29,18 | +2,71 % | $28,89 | $29,21 | $27,87 | 5,46M |
| 2026-06-17 | $28,41 | -5,17 % | $29,51 | $29,92 | $28,35 | 2,06M |
| 2026-06-16 | $29,96 | +1,63 % | $29,83 | $30,38 | $29,29 | 1,88M |
| 2026-06-15 | $29,48 | -4,32 % | $31,50 | $31,62 | $29,34 | 2,19M |
| 2026-06-12 | $30,81 | +2,32 % | $29,66 | $31,03 | $28,34 | 3,48M |
| 2026-06-11 | $30,11 | -15,11 % | $33,18 | $34,32 | $29,21 | 5,09M |
| 2026-06-10 | $35,47 | -2,95 % | $36,60 | $36,71 | $35,46 | 815,10K |
| 2026-06-09 | $36,55 | -0,33 % | $37,22 | $37,49 | $35,61 | 922,70K |
| 2026-06-08 | $36,67 | +3,68 % | $35,75 | $36,81 | $35,75 | 1,17M |
| 2026-06-05 | $35,37 | -3,60 % | $36,19 | $36,19 | $34,91 | 1,03M |
| 2026-06-04 | $36,69 | +0,38 % | $36,25 | $36,85 | $35,60 | 621,50K |
| 2026-06-03 | $36,55 | -0,03 % | $36,18 | $37,54 | $36,16 | 1,18M |
| 2026-06-02 | $36,56 | +5,66 % | $34,93 | $36,98 | $34,51 | 1,17M |
| 2026-06-01 | $34,60 | -2,29 % | $34,83 | $35,09 | $33,88 | 1,09M |
| 2026-05-29 | $35,41 | -2,10 % | $36,15 | $36,22 | $35,21 | 1,23M |
| 2026-05-28 | $36,17 | +0,36 % | $35,78 | $36,22 | $35,27 | 1,29M |
| 2026-05-27 | $36,04 | +2,42 % | $35,59 | $36,22 | $35,29 | 1,19M |
| 2026-05-26 | $35,19 | +3,02 % | $34,72 | $35,25 | $34,57 | 771,30K |