23,700€
0,85%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,70 | 24,30 | 23,60 | 23,70 | 0,85% | - |
| 11.03.2025 | 24,80 | 24,80 | 23,50 | 23,50 | -5,24% | - |
| 10.03.2025 | 24,10 | 25,30 | 23,70 | 24,80 | 2,90% | - |
| 07.03.2025 | 23,60 | 24,90 | 23,30 | 24,10 | 2,55% | - |
| 06.03.2025 | 22,50 | 23,90 | 21,70 | 23,50 | 4,44% | - |
| 05.03.2025 | 22,10 | 22,70 | 20,70 | 22,50 | 0,90% | 450,00 |
| 04.03.2025 | 22,90 | 23,00 | 22,30 | 22,30 | -2,62% | - |
| 03.03.2025 | 24,30 | 24,50 | 22,70 | 22,90 | -4,98% | - |
| 28.02.2025 | 24,90 | 25,10 | 23,90 | 24,10 | -2,43% | - |
| 27.02.2025 | 24,30 | 24,90 | 24,00 | 24,70 | 1,65% | - |
| 26.02.2025 | 24,50 | 24,90 | 23,90 | 24,30 | -0,82% | - |
| 25.02.2025 | 24,70 | 25,00 | 24,10 | 24,50 | -0,81% | - |
| 24.02.2025 | 24,70 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 21.02.2025 | 25,30 | 26,10 | 24,70 | 24,70 | -2,37% | - |
| 20.02.2025 | 26,10 | 26,10 | 25,10 | 25,30 | -3,07% | - |
| 19.02.2025 | 26,30 | 26,50 | 25,50 | 26,10 | -0,76% | - |
| 18.02.2025 | 24,90 | 26,70 | 24,60 | 26,30 | 4,78% | - |
| 17.02.2025 | 25,10 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 14.02.2025 | 25,50 | 25,80 | 24,70 | 24,70 | -3,14% | - |
| 13.02.2025 | 25,30 | 25,60 | 24,50 | 25,50 | 0,00% | - |
| 12.02.2025 | 26,10 | 26,30 | 24,90 | 25,50 | -2,30% | - |
| 11.02.2025 | 26,40 | 26,50 | 25,90 | 26,10 | -1,51% | - |
| 10.02.2025 | 26,70 | 27,40 | 26,10 | 26,50 | -0,75% | 10,00 |
| 07.02.2025 | 28,10 | 28,20 | 26,70 | 26,70 | -4,98% | - |
| 06.02.2025 | 27,90 | 28,50 | 27,90 | 28,10 | 0,72% | - |
| 05.02.2025 | 28,70 | 28,70 | 27,90 | 27,90 | -2,79% | - |
| 04.02.2025 | 29,30 | 29,40 | 28,10 | 28,70 | -2,05% | - |
| 03.02.2025 | 29,00 | 30,20 | 28,60 | 29,30 | 0,00% | - |
| 31.01.2025 | 29,50 | 29,90 | 29,20 | 29,30 | -1,35% | - |
| 30.01.2025 | 29,60 | 30,30 | 29,50 | 29,70 | 0,00% | - |
| 29.01.2025 | 29,70 | 30,70 | 29,70 | 29,70 | 0,00% | - |
| 28.01.2025 | 30,30 | 30,70 | 29,50 | 29,70 | -1,98% | - |
| 27.01.2025 | 29,40 | 30,50 | 28,80 | 30,30 | 2,71% | - |
| 24.01.2025 | 29,70 | 29,90 | 29,10 | 29,50 | -0,67% | - |
| 23.01.2025 | 28,70 | 29,70 | 28,20 | 29,70 | 3,48% | - |
| 22.01.2025 | 27,30 | 29,10 | 27,30 | 28,70 | 2,87% | - |
| 21.01.2025 | 25,60 | 28,10 | 25,60 | 27,90 | 8,56% | - |
| 20.01.2025 | 26,20 | 26,20 | 25,60 | 25,70 | -0,77% | - |
| 17.01.2025 | 26,00 | 26,60 | 25,70 | 25,90 | 0,00% | - |
| 16.01.2025 | 26,40 | 26,50 | 25,50 | 25,90 | -2,26% | - |
| 15.01.2025 | 25,90 | 27,10 | 25,80 | 26,50 | 2,32% | - |
| 14.01.2025 | 25,50 | 26,00 | 25,10 | 25,90 | 0,78% | - |
| 13.01.2025 | 25,90 | 26,10 | 25,10 | 25,70 | -1,53% | - |
| 10.01.2025 | 26,70 | 26,90 | 25,70 | 26,10 | -2,25% | - |
| 09.01.2025 | 26,60 | 26,80 | 26,40 | 26,70 | 0,75% | - |
| 08.01.2025 | 27,20 | 27,50 | 26,10 | 26,50 | -2,93% | - |
| 07.01.2025 | 28,90 | 28,90 | 27,10 | 27,30 | -6,19% | - |
| 06.01.2025 | 29,50 | 30,10 | 28,70 | 29,10 | -1,36% | - |
| 03.01.2025 | 29,10 | 29,50 | 28,50 | 29,50 | 1,37% | - |
| 02.01.2025 | 29,40 | 30,70 | 28,90 | 29,10 | 0,00% | - |
| 30.12.2024 | 29,30 | 29,50 | 29,10 | 29,10 | -0,68% | - |
| 27.12.2024 | 28,40 | 29,70 | 28,40 | 29,30 | 3,53% | - |
| 23.12.2024 | 29,10 | 29,40 | 27,70 | 28,30 | -3,41% | 90,00 |
| 20.12.2024 | 28,50 | 29,70 | 28,10 | 29,30 | 0,69% | - |
| 19.12.2024 | 28,60 | 29,60 | 28,60 | 29,10 | 1,75% | - |
| 18.12.2024 | 29,50 | 30,00 | 28,50 | 28,60 | -3,05% | - |
| 17.12.2024 | 29,90 | 30,30 | 29,30 | 29,50 | -1,34% | - |
| 16.12.2024 | 29,70 | 30,50 | 29,40 | 29,90 | 0,67% | - |
| 13.12.2024 | 30,10 | 30,30 | 29,30 | 29,70 | -1,98% | - |
| 12.12.2024 | 30,20 | 30,60 | 29,90 | 30,30 | 0,00% | - |
| 11.12.2024 | 30,90 | 31,40 | 30,10 | 30,30 | -1,30% | - |
| 10.12.2024 | 29,70 | 31,50 | 29,30 | 30,70 | 2,68% | 67,00 |
| 09.12.2024 | 30,70 | 31,40 | 29,50 | 29,90 | -2,61% | - |
| 06.12.2024 | 31,40 | 32,20 | 30,70 | 30,70 | -1,92% | - |
| 05.12.2024 | 33,00 | 33,00 | 31,10 | 31,30 | -5,15% | - |
| 04.12.2024 | 33,00 | 33,40 | 32,50 | 33,00 | 0,61% | - |
| 03.12.2024 | 33,80 | 33,80 | 32,50 | 32,80 | -2,96% | - |
| 02.12.2024 | 33,90 | 34,30 | 33,10 | 33,80 | -0,29% | - |
| 29.11.2024 | 33,40 | 35,00 | 33,00 | 33,90 | 1,50% | - |
| 28.11.2024 | 33,20 | 33,50 | 33,10 | 33,40 | 0,30% | - |
| 27.11.2024 | 32,50 | 33,50 | 32,10 | 33,30 | 2,46% | - |
| 26.11.2024 | 33,20 | 33,30 | 31,90 | 32,50 | -2,11% | - |
| 25.11.2024 | 31,60 | 33,90 | 31,50 | 33,20 | 5,06% | - |
| 22.11.2024 | 31,20 | 32,30 | 31,10 | 31,60 | 1,61% | - |
| 21.11.2024 | 30,80 | 31,30 | 30,70 | 31,10 | 0,97% | - |
| 20.11.2024 | 30,40 | 30,90 | 29,90 | 30,80 | 1,32% | 10,00 |
| 19.11.2024 | 32,20 | 32,20 | 30,30 | 30,40 | -5,30% | - |
| 18.11.2024 | 33,50 | 34,00 | 31,80 | 32,10 | -4,18% | - |
| 15.11.2024 | 33,80 | 35,30 | 33,30 | 33,50 | -1,18% | - |
| 14.11.2024 | 33,00 | 34,60 | 32,90 | 33,90 | 2,73% | - |
| 13.11.2024 | 31,70 | 33,50 | 31,50 | 33,00 | 4,10% | - |
| 12.11.2024 | 31,50 | 32,40 | 31,40 | 31,70 | 0,96% | - |
| 11.11.2024 | 32,20 | 33,00 | 31,20 | 31,40 | -2,48% | - |
| 08.11.2024 | 32,60 | 33,50 | 31,80 | 32,20 | -1,23% | - |
| 07.11.2024 | 33,20 | 34,50 | 32,50 | 32,60 | -1,81% | 1,00 |
| 06.11.2024 | 29,00 | 34,20 | 29,00 | 33,20 | 16,08% | - |
| 05.11.2024 | 27,50 | 28,70 | 27,30 | 28,60 | 4,00% | - |
| 04.11.2024 | 28,20 | 28,70 | 27,30 | 27,50 | -2,83% | - |
| 01.11.2024 | 28,00 | 28,90 | 27,90 | 28,30 | 1,07% | - |
| 31.10.2024 | 28,60 | 28,90 | 27,90 | 28,00 | -2,10% | - |
| 30.10.2024 | 28,50 | 29,00 | 28,30 | 28,60 | 0,35% | - |
| 29.10.2024 | 28,80 | 29,30 | 28,30 | 28,50 | -1,04% | - |
| 28.10.2024 | 27,70 | 29,50 | 27,70 | 28,80 | 3,60% | - |
| 25.10.2024 | 28,10 | 28,80 | 27,70 | 27,80 | -1,07% | - |
| 24.10.2024 | 27,70 | 28,30 | 27,30 | 28,10 | 1,81% | - |
| 23.10.2024 | 27,50 | 28,10 | 27,40 | 27,60 | 0,00% | - |
| 22.10.2024 | 29,00 | 29,10 | 27,30 | 27,60 | -4,83% | - |
| 21.10.2024 | 30,30 | 30,30 | 28,70 | 29,00 | -4,29% | - |
| 18.10.2024 | 30,50 | 30,70 | 29,90 | 30,30 | -0,33% | - |
| 17.10.2024 | 30,20 | 30,50 | 29,50 | 30,40 | 1,00% | - |