25,230€
6,10%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 23,79 | 25,01 | 23,79 | 25,00 | 5,04% | - |
| 16.04.2026 | 23,48 | 23,97 | 23,12 | 23,80 | 2,15% | - |
| 15.04.2026 | 22,53 | 23,40 | 22,39 | 23,30 | 3,93% | - |
| 14.04.2026 | 21,81 | 22,45 | 21,72 | 22,42 | 2,37% | - |
| 13.04.2026 | 21,98 | 21,99 | 21,90 | 21,90 | 0,37% | - |
| 10.04.2026 | 22,89 | 23,02 | 21,53 | 21,82 | -5,09% | - |
| 09.04.2026 | 22,92 | 23,03 | 22,56 | 22,99 | -2,29% | - |
| 08.04.2026 | 23,51 | 23,55 | 23,46 | 23,53 | -3,09% | - |
| 07.04.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 11,89% | 1,00 |
| 02.04.2026 | 23,30 | 23,30 | 21,70 | 21,70 | -3,98% | - |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 16,00 |
| 31.03.2026 | 22,80 | 23,10 | 22,80 | 22,90 | -0,43% | - |
| 30.03.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 1,32% | 165,00 |
| 26.03.2026 | 22,80 | 23,40 | 22,60 | 22,70 | -3,81% | - |
| 24.03.2026 | 23,60 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 23.03.2026 | 24,30 | 25,20 | 23,50 | 23,60 | -6,35% | - |
| 20.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 19.03.2026 | 24,40 | 25,20 | 24,20 | 25,10 | 2,03% | - |
| 18.03.2026 | 25,00 | 25,00 | 24,00 | 24,60 | 0,00% | - |
| 17.03.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 0,41% | 506,00 |
| 13.03.2026 | 24,40 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 12.03.2026 | 25,40 | 25,40 | 24,40 | 24,70 | -0,40% | - |
| 11.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | 20,00 |
| 10.03.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -2,58% | - |
| 09.03.2026 | 26,90 | 27,10 | 26,90 | 27,10 | -1,09% | - |
| 06.03.2026 | 27,90 | 27,90 | 27,40 | 27,40 | -1,08% | - |
| 05.03.2026 | 26,80 | 27,80 | 26,70 | 27,70 | 4,14% | - |
| 04.03.2026 | 26,50 | 26,80 | 25,80 | 26,60 | 3,10% | - |
| 02.03.2026 | 26,10 | 26,40 | 25,50 | 25,80 | -1,53% | - |
| 26.02.2026 | 26,00 | 26,90 | 25,90 | 26,20 | 1,55% | - |
| 24.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,49% | 483,00 |
| 23.02.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 3,80% | - |
| 20.02.2026 | 28,60 | 28,90 | 26,10 | 26,30 | -9,00% | - |
| 18.02.2026 | 28,00 | 29,30 | 27,60 | 28,90 | 7,04% | - |
| 13.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -10,60% | 204,00 |
| 11.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 30,00 |
| 10.02.2026 | 30,00 | 30,40 | 29,80 | 30,20 | -1,31% | - |
| 06.02.2026 | 29,80 | 31,10 | 29,80 | 30,60 | 4,08% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1,00 |
| 04.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 128,00 |
| 03.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1,00 |
| 02.02.2026 | 29,20 | 29,80 | 28,40 | 29,80 | 3,83% | 333,00 |
| 28.01.2026 | 28,30 | 29,30 | 28,10 | 28,70 | 1,77% | - |
| 27.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | 359,00 |
| 23.01.2026 | 30,00 | 30,30 | 29,20 | 29,60 | -5,43% | - |
| 22.01.2026 | 31,40 | 31,70 | 31,20 | 31,30 | -2,19% | - |
| 21.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 31,00 |
| 20.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -5,92% | 100,00 |
| 15.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | 300,00 |
| 14.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 6,54% | 12,00 |
| 07.01.2026 | 31,00 | 31,40 | 30,60 | 30,60 | -2,55% | 597,00 |
| 06.01.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 6,08% | 135,00 |
| 05.01.2026 | 28,50 | 29,80 | 28,40 | 29,60 | 5,71% | - |
| 02.01.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 1.659,00 |
| 29.12.2025 | 29,00 | 29,30 | 27,80 | 27,80 | 0,00% | - |
| 23.12.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -3,47% | 88,00 |
| 19.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 106,00 |
| 18.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 54,00 |
| 17.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 1,00 |
| 16.12.2025 | 29,30 | 29,80 | 28,80 | 28,80 | -0,69% | - |
| 15.12.2025 | 29,00 | 29,10 | 28,60 | 29,00 | -0,68% | - |
| 11.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 272,00 |
| 09.12.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 3,45% | 42,00 |
| 08.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 18,00 |
| 05.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 10,00 |
| 04.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 121,00 |
| 03.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | 285,00 |
| 01.12.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -3,70% | 130,00 |
| 27.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | 16,00 |
| 26.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 1,00 |
| 25.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | 314,00 |
| 24.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 25,00 |
| 21.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | 142,00 |
| 19.11.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 245,00 |
| 18.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 88,00 |
| 17.11.2025 | 22,60 | 23,20 | 22,60 | 22,80 | 0,00% | 21,00 |
| 13.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 500,00 |
| 12.11.2025 | 22,00 | 22,40 | 21,70 | 22,00 | -0,45% | - |
| 11.11.2025 | 22,10 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 10.11.2025 | 21,60 | 22,60 | 21,60 | 21,90 | 3,30% | - |
| 07.11.2025 | 21,10 | 21,50 | 20,80 | 21,20 | -0,93% | - |
| 06.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -3,60% | 99,00 |
| 05.11.2025 | 21,20 | 22,20 | 20,80 | 22,20 | 6,73% | 363,00 |
| 04.11.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -3,70% | 6,00 |
| 03.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 201,00 |
| 31.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1,00 |
| 30.10.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -4,46% | 10,00 |
| 29.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 150,00 |
| 28.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | 32,00 |
| 27.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 90,00 |
| 24.10.2025 | 24,10 | 24,40 | 24,10 | 24,40 | -0,81% | - |
| 23.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 707,00 |
| 22.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 100,00 |
| 21.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 105,00 |
| 20.10.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 1,69% | 116,00 |
| 17.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | 100,00 |
| 16.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 200,00 |
| 15.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 60,00 |
| 14.10.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 7,21% | 360,00 |
| 13.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 630,00 |