30,800€
0,65%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 31,00 | 31,40 | 30,60 | 30,60 | -2,55% | 597,00 |
| 06.01.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 6,08% | 135,00 |
| 05.01.2026 | 28,50 | 29,80 | 28,40 | 29,60 | 5,71% | - |
| 02.01.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 1.659,00 |
| 29.12.2025 | 29,00 | 29,30 | 27,80 | 27,80 | 0,00% | - |
| 23.12.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -3,47% | 88,00 |
| 19.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 106,00 |
| 18.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 54,00 |
| 17.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 1,00 |
| 16.12.2025 | 29,30 | 29,80 | 28,80 | 28,80 | -0,69% | - |
| 15.12.2025 | 29,00 | 29,10 | 28,60 | 29,00 | -0,68% | - |
| 11.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 272,00 |
| 09.12.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 3,45% | 42,00 |
| 08.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 18,00 |
| 05.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 10,00 |
| 04.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 121,00 |
| 03.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | 285,00 |
| 01.12.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -3,70% | 130,00 |
| 27.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | 16,00 |
| 26.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 1,00 |
| 25.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | 314,00 |
| 24.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 25,00 |
| 21.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | 142,00 |
| 19.11.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 245,00 |
| 18.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 88,00 |
| 17.11.2025 | 22,60 | 23,20 | 22,60 | 22,80 | 0,00% | 21,00 |
| 13.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 500,00 |
| 12.11.2025 | 22,00 | 22,40 | 21,70 | 22,00 | -0,45% | - |
| 11.11.2025 | 22,10 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 10.11.2025 | 21,60 | 22,60 | 21,60 | 21,90 | 3,30% | - |
| 07.11.2025 | 21,10 | 21,50 | 20,80 | 21,20 | -0,93% | - |
| 06.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -3,60% | 99,00 |
| 05.11.2025 | 21,20 | 22,20 | 20,80 | 22,20 | 6,73% | 363,00 |
| 04.11.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -3,70% | 6,00 |
| 03.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 201,00 |
| 31.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1,00 |
| 30.10.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -4,46% | 10,00 |
| 29.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 150,00 |
| 28.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | 32,00 |
| 27.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 90,00 |
| 24.10.2025 | 24,10 | 24,40 | 24,10 | 24,40 | -0,81% | - |
| 23.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 707,00 |
| 22.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 100,00 |
| 21.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 105,00 |
| 20.10.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 1,69% | 116,00 |
| 17.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | 100,00 |
| 16.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 200,00 |
| 15.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 60,00 |
| 14.10.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 7,21% | 360,00 |
| 13.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 630,00 |
| 10.10.2025 | 22,20 | 22,20 | 21,60 | 21,80 | -4,39% | 712,00 |
| 08.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 232,00 |
| 07.10.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -3,33% | 183,00 |
| 06.10.2025 | 23,90 | 24,20 | 23,80 | 24,00 | 2,56% | - |
| 03.10.2025 | 23,30 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 02.10.2025 | 22,80 | 23,40 | 22,40 | 23,40 | 3,54% | 353,00 |
| 01.10.2025 | 20,80 | 22,60 | 20,80 | 22,60 | 8,65% | 957,00 |
| 30.09.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,48% | 312,00 |
| 29.09.2025 | 20,90 | 21,00 | 20,40 | 20,70 | 0,49% | - |
| 26.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 145,00 |
| 25.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -1,87% | 1.350,00 |
| 24.09.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 272,00 |
| 23.09.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 5,10% | 943,00 |
| 22.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 60,00 |
| 19.09.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -1,50% | 165,00 |
| 18.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 200,00 |
| 17.09.2025 | 20,60 | 20,80 | 20,40 | 20,80 | 1,96% | 368,00 |
| 16.09.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | 300,00 |
| 15.09.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 3,45% | 137,00 |
| 12.09.2025 | 20,80 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 11.09.2025 | 20,00 | 20,70 | 19,95 | 20,70 | 3,24% | - |
| 09.09.2025 | 20,20 | 20,40 | 19,95 | 20,05 | -0,74% | - |
| 08.09.2025 | 20,20 | 20,40 | 20,15 | 20,20 | 0,00% | - |
| 05.09.2025 | 20,00 | 20,30 | 19,80 | 20,20 | 1,51% | - |
| 04.09.2025 | 19,65 | 20,05 | 19,55 | 19,90 | 0,76% | - |
| 03.09.2025 | 19,80 | 20,15 | 19,25 | 19,75 | -2,23% | - |
| 02.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 31,00 |
| 01.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | 6,00 |
| 29.08.2025 | 19,90 | 20,20 | 19,90 | 20,00 | 2,04% | 52,00 |
| 28.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | 290,00 |
| 27.08.2025 | 19,45 | 19,70 | 19,40 | 19,65 | 1,55% | - |
| 26.08.2025 | 18,95 | 19,45 | 18,90 | 19,35 | 2,38% | - |
| 25.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | 648,00 |
| 22.08.2025 | 19,60 | 19,60 | 19,30 | 19,60 | 8,29% | 420,00 |
| 21.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,90% | 10,00 |
| 20.08.2025 | 18,55 | 18,75 | 18,35 | 18,45 | 0,82% | - |
| 19.08.2025 | 18,70 | 18,70 | 18,30 | 18,30 | -0,81% | 4,00 |
| 18.08.2025 | 18,25 | 18,55 | 18,15 | 18,45 | 1,10% | - |
| 15.08.2025 | 18,65 | 18,65 | 18,05 | 18,25 | 2,53% | - |
| 14.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | 150,00 |
| 13.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | 14,00 |
| 12.08.2025 | 18,00 | 18,15 | 17,75 | 18,05 | 0,28% | - |
| 11.08.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | 175,00 |
| 08.08.2025 | 18,20 | 18,40 | 18,10 | 18,30 | 5,78% | 67,00 |
| 07.08.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -6,99% | 418,00 |
| 06.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | 1,00 |
| 05.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 10,00 |
| 04.08.2025 | 18,70 | 19,20 | 18,70 | 19,10 | -4,02% | 7,00 |
| 01.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 1,00 |
| 31.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 700,00 |