18,100€
4,62%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 120,00 |
| 29.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 169,00 |
| 28.07.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | 273,00 |
| 25.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 1,45% | 196,00 |
| 24.07.2025 | 22,00 | 22,00 | 20,70 | 20,70 | -5,05% | - |
| 23.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 2,00 |
| 22.07.2025 | 20,40 | 21,50 | 20,40 | 21,50 | 6,44% | - |
| 21.07.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 2,02% | 310,00 |
| 18.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 100,00 |
| 17.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | 1,00 |
| 16.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 84,00 |
| 15.07.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | 2.277,00 |
| 14.07.2025 | 21,60 | 21,60 | 20,80 | 20,80 | -1,89% | 191,00 |
| 11.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 2,00 |
| 10.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 220,00 |
| 09.07.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -1,36% | 101,00 |
| 08.07.2025 | 21,80 | 22,30 | 21,60 | 22,10 | 2,31% | - |
| 07.07.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -4,00% | 617,00 |
| 04.07.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -1,32% | - |
| 03.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 22,00 |
| 02.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 1,00 |
| 01.07.2025 | 20,80 | 22,80 | 20,80 | 22,60 | 9,18% | 113,00 |
| 30.06.2025 | 21,00 | 21,80 | 20,40 | 20,70 | -1,43% | - |
| 27.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 104,00 |
| 26.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | 306,00 |
| 25.06.2025 | 22,70 | 23,10 | 22,10 | 22,10 | -3,07% | - |
| 24.06.2025 | 23,60 | 23,60 | 22,70 | 22,80 | -1,72% | - |
| 23.06.2025 | 23,40 | 23,40 | 22,60 | 23,20 | -2,11% | 138,00 |
| 20.06.2025 | 22,80 | 23,80 | 22,60 | 23,70 | 2,60% | - |
| 19.06.2025 | 23,30 | 23,30 | 23,10 | 23,10 | -3,75% | - |
| 18.06.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,23% | 241,00 |
| 17.06.2025 | 23,90 | 24,60 | 23,60 | 24,30 | 0,83% | - |
| 16.06.2025 | 23,00 | 24,20 | 22,90 | 24,10 | 6,64% | - |
| 13.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 100,00 |
| 12.06.2025 | 22,80 | 23,10 | 22,30 | 23,00 | -0,43% | - |
| 11.06.2025 | 23,00 | 23,40 | 22,60 | 23,10 | 0,43% | - |
| 10.06.2025 | 22,80 | 23,60 | 22,70 | 23,00 | 4,55% | - |
| 09.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 2,00 |
| 06.06.2025 | 21,10 | 21,80 | 20,90 | 21,70 | 3,83% | - |
| 05.06.2025 | 21,60 | 21,70 | 20,70 | 20,90 | -0,48% | - |
| 04.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 49,00 |
| 03.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 150,00 |
| 02.06.2025 | 21,00 | 21,20 | 20,40 | 20,80 | -2,35% | - |
| 30.05.2025 | 21,60 | 21,80 | 21,10 | 21,30 | -3,18% | - |
| 29.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 132,00 |
| 28.05.2025 | 21,60 | 21,80 | 21,30 | 21,70 | 0,93% | - |
| 27.05.2025 | 20,50 | 21,70 | 20,50 | 21,50 | 4,37% | - |
| 26.05.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 5,64% | - |
| 23.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,76% | 200,00 |
| 22.05.2025 | 20,20 | 20,40 | 19,85 | 19,85 | -1,73% | - |
| 21.05.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -7,34% | 334,00 |
| 20.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 68,00 |
| 19.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 15,00 |
| 16.05.2025 | 22,10 | 22,40 | 21,60 | 22,40 | 2,75% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 30,00 |
| 14.05.2025 | 22,00 | 22,20 | 21,50 | 22,00 | -0,90% | - |
| 13.05.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | 70,00 |
| 12.05.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 6,93% | 1.237,00 |
| 09.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 10,00 |
| 08.05.2025 | 18,00 | 19,50 | 18,00 | 19,50 | 5,98% | 174,00 |
| 07.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,25% | 145,00 |
| 06.05.2025 | 18,05 | 18,05 | 17,45 | 17,65 | -3,02% | - |
| 05.05.2025 | 17,80 | 18,20 | 17,80 | 18,20 | -1,09% | 251,00 |
| 02.05.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 4,25% | 1.001,00 |
| 30.04.2025 | 17,25 | 17,65 | 16,75 | 17,65 | 0,86% | - |
| 29.04.2025 | 17,50 | 17,50 | 17,00 | 17,50 | -0,57% | 188,00 |
| 28.04.2025 | 17,40 | 17,70 | 17,40 | 17,60 | -1,12% | 302,00 |
| 25.04.2025 | 17,85 | 17,90 | 17,45 | 17,80 | -0,56% | - |
| 24.04.2025 | 18,40 | 18,40 | 17,60 | 17,90 | -5,29% | 972,00 |
| 23.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 7,39% | 104,00 |
| 22.04.2025 | 18,00 | 18,00 | 17,60 | 17,60 | 0,00% | 105,00 |
| 17.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | 200,00 |
| 16.04.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -3,98% | 646,00 |
| 15.04.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,12% | 1.258,00 |
| 14.04.2025 | 17,50 | 17,90 | 17,20 | 17,80 | 1,71% | 646,00 |
| 11.04.2025 | 16,90 | 17,50 | 16,90 | 17,50 | -3,31% | 72,00 |
| 10.04.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -6,22% | 714,00 |
| 09.04.2025 | 16,90 | 19,30 | 16,70 | 19,30 | 12,21% | 798,00 |
| 08.04.2025 | 18,50 | 18,50 | 17,20 | 17,20 | -3,91% | 543,00 |
| 07.04.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -5,79% | 1.026,00 |
| 04.04.2025 | 19,70 | 19,70 | 19,00 | 19,00 | -4,04% | 76,00 |
| 03.04.2025 | 21,00 | 21,00 | 19,80 | 19,80 | -9,59% | 600,00 |
| 02.04.2025 | 21,90 | 22,10 | 21,30 | 21,90 | 0,46% | - |
| 01.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 2,00 |
| 31.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 82,00 |
| 28.03.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -3,57% | 471,00 |
| 27.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 111,00 |
| 26.03.2025 | 22,60 | 23,10 | 22,10 | 22,30 | -2,62% | - |
| 25.03.2025 | 23,10 | 23,20 | 22,50 | 22,90 | -0,43% | - |
| 24.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 59,00 |
| 21.03.2025 | 23,40 | 23,40 | 22,50 | 22,70 | -2,58% | - |
| 20.03.2025 | 22,90 | 23,70 | 22,90 | 23,30 | 1,75% | - |
| 19.03.2025 | 23,10 | 23,50 | 22,50 | 22,90 | 2,23% | - |