21,700€
-1,81%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 22,10 | 22,20 | 21,70 | 21,80 | -1,36% | - |
| 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% | - |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 17.03.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -0,89% | 1.500,00 |
| 14.03.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 576,00 |
| 13.03.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -5,04% | 295,00 |
| 12.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 40,00 |
| 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 |