23,700€
-0,42%
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 | 23,80 | 24,30 | 23,70 | 23,70 | -0,42% | - |
| 11.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 105,00 |
| 10.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 1,00 |
| 07.03.2025 | 23,80 | 24,80 | 23,40 | 24,00 | 8,11% | 376,00 |
| 06.03.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | 145,00 |
| 05.03.2025 | 20,80 | 22,60 | 20,80 | 22,60 | -1,74% | 2.106,00 |
| 04.03.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 101,00 |
| 03.03.2025 | 24,20 | 24,20 | 23,00 | 23,00 | -5,74% | 327,00 |
| 28.02.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -1,21% | 12,00 |
| 27.02.2025 | 24,40 | 24,90 | 24,00 | 24,70 | 1,23% | - |
| 26.02.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -0,41% | 70,00 |
| 25.02.2025 | 24,60 | 25,00 | 24,10 | 24,50 | -2,00% | - |
| 24.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 218,00 |
| 21.02.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -0,40% | 343,00 |
| 20.02.2025 | 26,00 | 26,10 | 25,10 | 25,30 | -3,07% | - |
| 19.02.2025 | 26,40 | 26,50 | 25,70 | 26,10 | -1,14% | - |
| 18.02.2025 | 25,40 | 26,40 | 24,80 | 26,40 | 5,18% | 462,00 |
| 17.02.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 0,40% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 135,00 |
| 13.02.2025 | 25,20 | 25,40 | 24,60 | 25,40 | 0,79% | 1.067,00 |
| 12.02.2025 | 25,60 | 25,60 | 25,00 | 25,20 | -3,82% | 451,00 |
| 11.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 184,00 |
| 10.02.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -2,24% | 255,00 |
| 07.02.2025 | 27,80 | 27,80 | 26,80 | 26,80 | -4,63% | 286,00 |
| 06.02.2025 | 28,00 | 28,40 | 27,90 | 28,10 | -0,35% | - |
| 05.02.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 0,00% | 75,00 |
| 04.02.2025 | 29,40 | 29,40 | 28,20 | 28,20 | -3,75% | 343,00 |
| 03.02.2025 | 29,30 | 30,10 | 28,70 | 29,30 | -0,34% | - |
| 31.01.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | 749,00 |
| 30.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 32,00 |
| 29.01.2025 | 29,70 | 30,70 | 29,70 | 29,90 | 0,34% | - |
| 28.01.2025 | 29,80 | 29,80 | 29,60 | 29,80 | -1,97% | 824,00 |
| 27.01.2025 | 29,00 | 30,40 | 28,80 | 30,40 | 2,36% | 797,00 |
| 24.01.2025 | 29,60 | 29,90 | 29,10 | 29,70 | 3,13% | - |
| 23.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 75,00 |
| 22.01.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 10,77% | 126,00 |
| 21.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 70,00 |
| 20.01.2025 | 25,80 | 25,90 | 25,60 | 25,60 | -1,54% | - |
| 17.01.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | 570,00 |
| 16.01.2025 | 26,20 | 26,20 | 25,60 | 25,80 | -1,53% | 252,00 |
| 15.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 1,00 |
| 14.01.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,79% | 105,00 |
| 13.01.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | 234,00 |
| 10.01.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -3,01% | 776,00 |
| 09.01.2025 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 08.01.2025 | 26,20 | 26,60 | 26,20 | 26,60 | -2,21% | 371,00 |
| 07.01.2025 | 28,60 | 28,60 | 27,20 | 27,20 | -7,48% | 434,00 |
| 06.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 30,00 |
| 03.01.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -2,05% | 238,00 |
| 02.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 30.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 5,00 |
| 27.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | 95,00 |
| 23.12.2024 | 29,40 | 29,40 | 28,00 | 28,20 | -0,70% | 183,00 |
| 20.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 250,00 |
| 19.12.2024 | 28,60 | 29,50 | 28,60 | 28,90 | 1,40% | - |
| 18.12.2024 | 29,40 | 29,90 | 28,50 | 28,50 | -5,63% | - |
| 17.12.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 120,00 |
| 16.12.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | 234,00 |
| 13.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 339,00 |
| 12.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 41,00 |
| 11.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 20,00 |
| 10.12.2024 | 29,80 | 31,50 | 29,30 | 30,90 | 4,39% | - |
| 09.12.2024 | 31,00 | 31,00 | 29,60 | 29,60 | -3,58% | 366,00 |
| 06.12.2024 | 31,50 | 32,10 | 30,70 | 30,70 | -2,23% | - |
| 05.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -4,56% | 123,00 |
| 04.12.2024 | 33,00 | 33,30 | 32,50 | 32,90 | 0,00% | - |
| 03.12.2024 | 33,70 | 33,80 | 32,50 | 32,90 | -3,80% | - |
| 02.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 14,00 |
| 29.11.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 1,20% | 1.656,00 |
| 28.11.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | - |
| 27.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,79% | 50,00 |
| 26.11.2024 | 33,30 | 33,30 | 31,90 | 32,30 | -2,71% | - |
| 25.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | 67,00 |
| 22.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 320,00 |
| 21.11.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 174,00 |
| 20.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 50,00 |
| 19.11.2024 | 31,00 | 31,00 | 30,40 | 30,40 | -4,70% | 174,00 |
| 18.11.2024 | 33,60 | 33,90 | 31,90 | 31,90 | -4,78% | - |
| 15.11.2024 | 33,50 | 35,30 | 33,30 | 33,50 | -0,89% | - |
| 14.11.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 3,68% | 58,00 |
| 13.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,84% | 34,00 |
| 12.11.2024 | 31,50 | 32,30 | 31,40 | 31,70 | 0,96% | - |
| 11.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,18% | 34,00 |
| 08.11.2024 | 32,60 | 32,90 | 31,90 | 32,10 | -2,13% | - |
| 07.11.2024 | 33,80 | 33,80 | 32,80 | 32,80 | -2,38% | 163,00 |
| 06.11.2024 | 30,20 | 33,60 | 30,20 | 33,60 | 17,07% | 1.413,00 |
| 05.11.2024 | 27,40 | 28,70 | 27,30 | 28,70 | 3,24% | - |
| 04.11.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -3,47% | 193,00 |
| 01.11.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 2,13% | 130,00 |
| 31.10.2024 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | 75,00 |
| 30.10.2024 | 28,40 | 28,60 | 28,20 | 28,40 | 0,00% | 399,00 |
| 29.10.2024 | 29,00 | 29,20 | 28,40 | 28,40 | -2,07% | 404,00 |
| 28.10.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 4,69% | 100,00 |
| 25.10.2024 | 28,20 | 28,70 | 27,70 | 27,70 | 0,36% | - |
| 24.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 6,00 |
| 23.10.2024 | 28,00 | 28,00 | 27,60 | 27,60 | 0,00% | 318,00 |
| 22.10.2024 | 29,00 | 29,00 | 27,40 | 27,60 | -5,15% | 989,00 |
| 21.10.2024 | 30,20 | 30,20 | 28,70 | 29,10 | -4,90% | - |
| 18.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 75,00 |
| 17.10.2024 | 30,00 | 30,50 | 29,50 | 30,50 | 1,67% | - |