31,560€
0,19%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 31,73 | 31,92 | 30,73 | 31,06 | -1,40% | - |
| 29.07.2026 | 31,65 | 32,19 | 31,27 | 31,50 | 0,25% | - |
| 28.07.2026 | 31,09 | 31,69 | 31,07 | 31,42 | 0,74% | - |
| 27.07.2026 | 30,06 | 31,28 | 29,97 | 31,19 | 4,91% | - |
| 24.07.2026 | 29,64 | 29,78 | 29,45 | 29,73 | 0,37% | - |
| 23.07.2026 | 30,51 | 30,72 | 29,33 | 29,62 | -3,04% | - |
| 22.07.2026 | 30,90 | 31,08 | 30,38 | 30,55 | -0,23% | - |
| 21.07.2026 | 30,02 | 30,64 | 29,77 | 30,62 | 2,24% | - |
| 20.07.2026 | 31,45 | 31,91 | 29,71 | 29,95 | -5,46% | - |
| 17.07.2026 | 31,50 | 32,46 | 31,40 | 31,68 | 0,44% | - |
| 16.07.2026 | 30,76 | 31,89 | 30,55 | 31,54 | 1,25% | - |
| 15.07.2026 | 31,24 | 31,98 | 30,92 | 31,15 | -0,16% | - |
| 14.07.2026 | 31,62 | 32,28 | 31,10 | 31,20 | -0,19% | - |
| 13.07.2026 | 31,28 | 31,84 | 31,02 | 31,26 | -0,89% | - |
| 10.07.2026 | 30,70 | 31,77 | 30,55 | 31,54 | 1,61% | - |
| 09.07.2026 | 29,87 | 31,17 | 29,70 | 31,04 | 3,74% | - |
| 08.07.2026 | 31,04 | 31,04 | 29,54 | 29,92 | -3,01% | - |
| 07.07.2026 | 31,23 | 31,77 | 30,59 | 30,85 | -0,42% | - |
| 06.07.2026 | 31,91 | 32,14 | 30,31 | 30,98 | -2,70% | - |
| 03.07.2026 | 32,08 | 32,08 | 31,84 | 31,84 | 0,38% | - |
| 02.07.2026 | 31,57 | 31,81 | 30,51 | 31,72 | 0,35% | - |
| 01.07.2026 | 31,43 | 31,92 | 31,25 | 31,61 | 1,05% | - |
| 30.06.2026 | 31,95 | 32,23 | 30,73 | 31,28 | -0,45% | - |
| 29.06.2026 | 32,08 | 32,55 | 31,37 | 31,42 | 5,79% | - |
| 26.06.2026 | 29,91 | 29,93 | 29,70 | 29,70 | -0,10% | - |
| 25.06.2026 | 29,80 | 29,80 | 29,73 | 29,73 | 2,20% | - |
| 24.06.2026 | 29,10 | 29,10 | 29,09 | 29,09 | -1,46% | - |
| 23.06.2026 | 29,13 | 29,80 | 28,98 | 29,52 | 0,79% | - |
| 22.06.2026 | 29,70 | 30,36 | 29,29 | 29,29 | -1,48% | - |
| 19.06.2026 | 29,95 | 29,95 | 29,73 | 29,73 | -2,43% | - |
| 18.06.2026 | 29,62 | 30,54 | 29,16 | 30,47 | 2,45% | - |
| 17.06.2026 | 28,27 | 29,89 | 27,98 | 29,74 | 6,63% | - |
| 16.06.2026 | 27,86 | 27,91 | 27,86 | 27,89 | 0,07% | - |
| 15.06.2026 | 29,43 | 29,65 | 27,87 | 27,87 | -5,01% | - |
| 12.06.2026 | 29,57 | 30,32 | 29,34 | 29,34 | 3,49% | - |
| 11.06.2026 | 28,16 | 29,15 | 27,81 | 28,35 | -1,08% | - |
| 10.06.2026 | 27,30 | 28,80 | 27,00 | 28,66 | 10,15% | - |
| 09.06.2026 | 26,01 | 26,04 | 25,99 | 26,02 | 1,76% | - |
| 08.06.2026 | 25,47 | 25,72 | 25,25 | 25,57 | 0,91% | - |
| 05.06.2026 | 25,02 | 25,91 | 24,79 | 25,34 | 0,48% | - |
| 04.06.2026 | 24,81 | 25,35 | 24,67 | 25,22 | -0,20% | - |
| 03.06.2026 | 25,42 | 25,59 | 24,84 | 25,27 | -1,90% | - |
| 02.06.2026 | 26,93 | 26,97 | 25,70 | 25,76 | -4,49% | - |
| 01.06.2026 | 26,91 | 27,11 | 26,84 | 26,97 | 0,30% | - |
| 29.05.2026 | 26,80 | 26,91 | 26,69 | 26,89 | 0,41% | - |
| 28.05.2026 | 26,72 | 26,78 | 26,72 | 26,78 | -1,90% | - |
| 27.05.2026 | 26,12 | 27,39 | 26,10 | 27,30 | 3,92% | - |
| 26.05.2026 | 26,34 | 26,34 | 26,27 | 26,27 | -0,11% | - |
| 25.05.2026 | 26,09 | 26,30 | 26,09 | 26,30 | 0,38% | - |
| 22.05.2026 | 26,09 | 26,20 | 26,09 | 26,20 | 1,63% | - |
| 21.05.2026 | 25,76 | 25,81 | 25,71 | 25,78 | 1,14% | - |
| 20.05.2026 | 25,52 | 25,53 | 25,47 | 25,49 | -0,55% | - |
| 19.05.2026 | 25,58 | 25,63 | 25,53 | 25,63 | 0,71% | - |
| 18.05.2026 | 25,63 | 25,73 | 25,40 | 25,45 | -4,00% | - |
| 15.05.2026 | 26,58 | 26,64 | 26,27 | 26,51 | 8,07% | - |
| 14.05.2026 | 24,46 | 24,54 | 24,46 | 24,53 | -0,12% | - |
| 13.05.2026 | 25,20 | 25,51 | 24,54 | 24,56 | -1,48% | - |
| 12.05.2026 | 24,67 | 25,48 | 24,51 | 24,93 | 0,44% | - |
| 11.05.2026 | 24,08 | 24,92 | 23,68 | 24,82 | 1,31% | - |
| 08.05.2026 | 24,13 | 25,05 | 24,03 | 24,50 | 1,96% | - |
| 06.05.2026 | 24,07 | 24,07 | 24,01 | 24,03 | -0,70% | - |
| 05.05.2026 | 22,86 | 24,31 | 22,85 | 24,20 | 5,40% | - |
| 04.05.2026 | 22,98 | 23,86 | 22,86 | 22,96 | -2,84% | - |
| 30.04.2026 | 23,30 | 23,89 | 23,24 | 23,63 | 0,00% | - |
| 29.04.2026 | 23,56 | 23,63 | 23,56 | 23,63 | 0,08% | - |
| 28.04.2026 | 23,52 | 23,61 | 23,52 | 23,61 | -1,87% | - |
| 27.04.2026 | 24,15 | 24,36 | 23,17 | 24,06 | -0,25% | - |
| 24.04.2026 | 24,03 | 24,27 | 23,63 | 24,12 | -1,63% | - |
| 23.04.2026 | 25,02 | 25,47 | 24,36 | 24,52 | -2,19% | - |
| 22.04.2026 | 24,08 | 25,10 | 23,91 | 25,07 | 4,24% | - |
| 21.04.2026 | 24,87 | 25,26 | 23,81 | 24,05 | -2,75% | - |
| 20.04.2026 | 25,20 | 25,66 | 24,54 | 24,73 | 0,49% | - |
| 17.04.2026 | 23,74 | 24,64 | 23,74 | 24,61 | 4,06% | - |
| 16.04.2026 | 23,47 | 23,88 | 23,11 | 23,65 | 1,42% | - |
| 15.04.2026 | 22,53 | 23,40 | 22,39 | 23,32 | 4,06% | - |
| 14.04.2026 | 21,82 | 22,44 | 21,67 | 22,41 | 3,22% | - |
| 13.04.2026 | 22,03 | 22,03 | 20,90 | 21,71 | -0,37% | - |
| 10.04.2026 | 22,91 | 23,02 | 21,53 | 21,79 | -4,60% | - |
| 09.04.2026 | 23,04 | 23,04 | 22,81 | 22,84 | -2,68% | - |
| 08.04.2026 | 23,58 | 23,59 | 22,98 | 23,47 | -1,92% | - |
| 07.04.2026 | 22,10 | 23,93 | 22,10 | 23,93 | 2,70% | - |
| 02.04.2026 | 23,30 | 23,50 | 23,00 | 23,30 | 2,64% | - |
| 01.04.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 1,34% | - |
| 31.03.2026 | 22,70 | 23,40 | 22,40 | 22,40 | 1,82% | - |
| 30.03.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -3,51% | - |
| 27.03.2026 | 22,50 | 22,80 | 22,50 | 22,80 | -0,87% | - |
| 26.03.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -2,95% | - |
| 25.03.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -0,42% | - |
| 24.03.2026 | 23,70 | 23,80 | 23,40 | 23,80 | -2,06% | - |
| 23.03.2026 | 25,10 | 25,10 | 24,30 | 24,30 | -1,62% | - |
| 20.03.2026 | 25,40 | 25,50 | 24,50 | 24,70 | -1,59% | - |
| 19.03.2026 | 24,60 | 25,20 | 24,20 | 25,10 | 2,03% | - |
| 18.03.2026 | 24,80 | 25,00 | 24,00 | 24,60 | -1,20% | - |
| 17.03.2026 | 24,10 | 25,30 | 23,80 | 24,90 | 1,22% | - |
| 16.03.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | - |
| 13.03.2026 | 24,30 | 24,90 | 24,30 | 24,50 | -3,54% | - |
| 12.03.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 11.03.2026 | 25,10 | 25,60 | 24,60 | 25,50 | -4,14% | - |
| 10.03.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -1,12% | - |
| 09.03.2026 | 26,90 | 27,10 | 26,80 | 26,90 | 1,13% | - |