Dana Incorporated DAN
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$27,22-0,09 (-%0,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,06 | -%0,92 | $27,68 | $27,68 | $26,67 | 211,61K |
| 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 |