19,950€
2,31%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |