27,400€
-1,44%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 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% | - |
| 16.10.2024 | 29,00 | 30,00 | 29,00 | 30,00 | 6,38% | 84,00 |
| 15.10.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,36% | 101,00 |
| 14.10.2024 | 28,60 | 29,00 | 27,70 | 28,10 | -2,09% | - |
| 11.10.2024 | 27,60 | 28,70 | 27,30 | 28,70 | 3,61% | - |
| 10.10.2024 | 26,80 | 27,90 | 26,30 | 27,70 | 3,36% | - |
| 09.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | 137,00 |
| 08.10.2024 | 27,80 | 27,90 | 26,90 | 27,30 | -1,09% | - |
| 07.10.2024 | 29,60 | 29,60 | 27,60 | 27,60 | -4,83% | 35,00 |
| 04.10.2024 | 30,00 | 30,20 | 29,00 | 29,00 | -4,92% | 2.256,00 |
| 03.10.2024 | 31,20 | 31,30 | 30,30 | 30,50 | -2,56% | - |
| 02.10.2024 | 31,40 | 31,70 | 30,90 | 31,30 | 0,97% | - |
| 01.10.2024 | 28,40 | 31,00 | 28,40 | 31,00 | 9,54% | 222,00 |
| 30.09.2024 | 28,40 | 28,50 | 27,90 | 28,30 | -0,70% | - |
| 27.09.2024 | 28,20 | 28,90 | 28,20 | 28,50 | 0,71% | - |
| 26.09.2024 | 27,20 | 28,50 | 27,10 | 28,30 | 4,04% | - |
| 25.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 30,00 |
| 24.09.2024 | 26,60 | 28,10 | 26,60 | 27,30 | 2,63% | - |
| 23.09.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 198,00 |
| 20.09.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -2,55% | 107,00 |
| 19.09.2024 | 27,10 | 28,30 | 27,10 | 27,50 | 1,85% | - |
| 18.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 96,00 |
| 17.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 100,00 |
| 16.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,82% | 200,00 |
| 13.09.2024 | 26,20 | 27,50 | 26,20 | 27,50 | 4,96% | - |
| 12.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 17,00 |
| 11.09.2024 | 26,00 | 26,30 | 25,70 | 26,30 | 0,77% | - |
| 10.09.2024 | 26,40 | 26,50 | 25,90 | 26,10 | -4,74% | - |
| 09.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 265,00 |
| 06.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | 1.000,00 |
| 05.09.2024 | 28,60 | 28,70 | 27,30 | 27,50 | -3,51% | - |
| 04.09.2024 | 27,30 | 28,50 | 27,20 | 28,50 | 1,79% | - |
| 03.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 19,00 |
| 02.09.2024 | 28,60 | 28,60 | 28,40 | 28,60 | -0,35% | - |
| 30.08.2024 | 28,80 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 29.08.2024 | 29,20 | 29,70 | 28,70 | 28,90 | -1,37% | - |
| 28.08.2024 | 28,60 | 29,30 | 28,50 | 29,30 | 2,81% | - |
| 27.08.2024 | 28,60 | 28,70 | 27,90 | 28,50 | 0,00% | - |
| 26.08.2024 | 29,40 | 29,70 | 28,30 | 28,50 | -5,00% | - |
| 23.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 11,00 |
| 22.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 10,00 |
| 21.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 48,00 |
| 20.08.2024 | 29,40 | 30,10 | 29,20 | 29,70 | 1,02% | - |
| 19.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 5,00 |
| 16.08.2024 | 29,40 | 29,90 | 29,20 | 29,30 | 0,00% | - |
| 15.08.2024 | 27,80 | 30,10 | 27,60 | 29,30 | 5,78% | - |
| 14.08.2024 | 28,20 | 28,30 | 27,10 | 27,70 | -1,42% | - |
| 13.08.2024 | 27,20 | 28,50 | 27,10 | 28,10 | 1,08% | - |
| 12.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 17,00 |
| 09.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 100,00 |
| 08.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | 10,00 |
| 07.08.2024 | 29,40 | 30,90 | 27,50 | 27,90 | -4,78% | - |
| 06.08.2024 | 29,20 | 29,70 | 28,80 | 29,30 | 1,38% | - |
| 05.08.2024 | 29,60 | 29,60 | 27,90 | 28,90 | -3,67% | - |
| 02.08.2024 | 29,60 | 30,00 | 29,60 | 30,00 | -4,15% | 255,00 |
| 01.08.2024 | 33,20 | 33,30 | 31,10 | 31,30 | -3,40% | - |
| 31.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 100,00 |
| 30.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | 1,00 |
| 29.07.2024 | 31,80 | 32,30 | 31,50 | 32,10 | 0,94% | - |
| 26.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | 32,00 |
| 25.07.2024 | 30,90 | 31,90 | 30,70 | 31,70 | 2,59% | - |
| 24.07.2024 | 32,50 | 32,50 | 30,70 | 30,90 | -4,92% | - |
| 23.07.2024 | 33,10 | 33,30 | 32,50 | 32,50 | -0,31% | - |
| 22.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 7,00 |
| 19.07.2024 | 33,20 | 33,40 | 31,90 | 32,50 | -1,81% | - |
| 18.07.2024 | 33,70 | 34,00 | 32,90 | 33,10 | -1,49% | - |
| 17.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,13% | 20,00 |
| 16.07.2024 | 31,60 | 33,10 | 31,40 | 32,90 | 3,79% | - |
| 15.07.2024 | 31,20 | 32,10 | 31,10 | 31,70 | 1,93% | - |
| 12.07.2024 | 30,80 | 31,30 | 30,50 | 31,10 | 1,30% | - |
| 11.07.2024 | 29,20 | 31,30 | 29,10 | 30,70 | 4,78% | - |
| 10.07.2024 | 29,00 | 29,70 | 28,90 | 29,30 | -1,01% | - |
| 09.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | 1,00 |
| 08.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 4,00 |
| 05.07.2024 | 31,60 | 31,70 | 30,50 | 30,70 | -2,85% | - |
| 04.07.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 03.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 3,00 |
| 02.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 1,00 |
| 01.07.2024 | 34,00 | 34,00 | 33,00 | 33,00 | -1,49% | 17,00 |
| 28.06.2024 | 33,80 | 34,30 | 33,30 | 33,50 | -1,18% | - |
| 27.06.2024 | 34,40 | 34,40 | 33,10 | 33,90 | -1,74% | - |
| 26.06.2024 | 33,90 | 34,70 | 33,70 | 34,50 | 1,17% | - |
| 25.06.2024 | 35,50 | 35,50 | 34,10 | 34,10 | -3,40% | - |
| 24.06.2024 | 35,60 | 35,90 | 35,10 | 35,30 | -0,56% | - |
| 21.06.2024 | 35,90 | 36,70 | 35,30 | 35,50 | -1,93% | - |
| 20.06.2024 | 34,40 | 36,20 | 34,40 | 36,20 | 3,72% | 220,00 |
| 19.06.2024 | 34,90 | 35,10 | 34,90 | 34,90 | 0,00% | - |