25,100€
-1,10%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,52 | 26,66 | 25,38 | 25,38 | -4,87% | - |
| 08.09.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -1,59% | 1,00 |
| 07.09.2026 | 27,14 | 27,18 | 27,10 | 27,11 | -0,88% | - |
| 04.09.2026 | 27,65 | 28,16 | 27,32 | 27,35 | -0,91% | - |
| 03.09.2026 | 28,34 | 28,45 | 27,41 | 27,60 | -2,02% | - |
| 02.09.2026 | 28,06 | 28,79 | 27,91 | 28,17 | -2,66% | - |
| 01.09.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 1,01% | 2,00 |
| 31.08.2026 | 28,93 | 29,09 | 28,44 | 28,65 | -1,07% | - |
| 28.08.2026 | 28,66 | 29,28 | 28,54 | 28,96 | -4,17% | - |
| 27.08.2026 | 30,26 | 30,28 | 30,19 | 30,22 | 0,47% | - |
| 26.08.2026 | 30,38 | 30,59 | 29,97 | 30,08 | -3,28% | - |
| 25.08.2026 | 31,00 | 31,11 | 30,94 | 31,10 | 1,37% | - |
| 24.08.2026 | 30,67 | 30,87 | 30,49 | 30,68 | 0,82% | - |
| 21.08.2026 | 29,43 | 30,43 | 29,39 | 30,43 | 3,54% | - |
| 20.08.2026 | 28,94 | 29,42 | 28,21 | 29,39 | 1,66% | - |
| 19.08.2026 | 30,15 | 30,59 | 28,89 | 28,91 | -4,84% | - |
| 18.08.2026 | 30,16 | 30,82 | 30,14 | 30,38 | 0,50% | - |
| 17.08.2026 | 30,47 | 30,67 | 30,00 | 30,23 | -0,20% | - |
| 14.08.2026 | 30,10 | 30,49 | 29,46 | 30,29 | 0,40% | - |
| 13.08.2026 | 31,67 | 31,97 | 29,99 | 30,17 | -4,40% | - |
| 12.08.2026 | 31,06 | 31,56 | 30,42 | 31,56 | 2,40% | - |
| 11.08.2026 | 31,03 | 31,21 | 30,69 | 30,82 | -0,19% | - |
| 10.08.2026 | 30,87 | 31,06 | 29,33 | 30,88 | 0,03% | - |
| 07.08.2026 | 30,77 | 30,87 | 30,19 | 30,87 | 1,11% | - |
| 06.08.2026 | 31,01 | 31,18 | 30,52 | 30,53 | -0,16% | - |
| 05.08.2026 | 30,32 | 31,57 | 28,50 | 30,58 | 1,06% | - |
| 04.08.2026 | 31,44 | 31,76 | 30,22 | 30,26 | -2,42% | - |
| 03.08.2026 | 31,34 | 31,94 | 30,90 | 31,01 | 1,94% | - |
| 31.07.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,25% | 50,00 |
| 30.07.2026 | 31,78 | 31,91 | 30,73 | 31,12 | -1,17% | - |
| 29.07.2026 | 31,62 | 32,10 | 31,34 | 31,49 | 0,06% | - |
| 28.07.2026 | 31,10 | 31,63 | 31,05 | 31,47 | 0,90% | - |
| 27.07.2026 | 30,13 | 31,27 | 30,10 | 31,19 | 3,35% | - |
| 24.07.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 1,86% | 15,00 |
| 23.07.2026 | 30,41 | 30,77 | 29,34 | 29,63 | -2,82% | - |
| 22.07.2026 | 30,96 | 31,13 | 30,39 | 30,49 | -0,03% | - |
| 21.07.2026 | 30,06 | 30,54 | 29,80 | 30,50 | 0,23% | - |
| 20.07.2026 | 31,36 | 31,64 | 30,37 | 30,43 | -3,73% | - |
| 17.07.2026 | 31,56 | 32,38 | 31,42 | 31,61 | 1,38% | - |
| 16.07.2026 | 31,16 | 31,18 | 31,16 | 31,18 | 1,37% | 600,00 |
| 15.07.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,52% | 100,00 |
| 14.07.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -0,77% | 145,00 |
| 13.07.2026 | 31,20 | 31,67 | 31,01 | 31,16 | -1,17% | - |
| 10.07.2026 | 30,69 | 31,77 | 30,53 | 31,53 | 5,59% | - |
| 09.07.2026 | 29,97 | 30,20 | 29,74 | 29,86 | -0,43% | - |
| 08.07.2026 | 30,95 | 31,09 | 29,54 | 29,99 | -2,88% | - |
| 07.07.2026 | 31,20 | 31,77 | 30,62 | 30,88 | -0,26% | - |
| 06.07.2026 | 31,98 | 32,20 | 30,36 | 30,96 | -2,79% | - |
| 03.07.2026 | 31,95 | 31,96 | 31,81 | 31,85 | 0,44% | - |
| 01.07.2026 | 31,38 | 31,89 | 31,26 | 31,71 | 2,16% | - |
| 30.06.2026 | 31,93 | 32,23 | 30,74 | 31,04 | -2,14% | - |
| 29.06.2026 | 32,51 | 32,55 | 31,37 | 31,72 | 6,59% | - |
| 26.06.2026 | 29,80 | 29,97 | 29,70 | 29,76 | 0,47% | - |
| 25.06.2026 | 29,77 | 30,22 | 29,21 | 29,62 | -0,03% | - |
| 24.06.2026 | 29,08 | 30,10 | 29,05 | 29,63 | 1,65% | - |
| 23.06.2026 | 29,10 | 29,15 | 28,98 | 29,15 | 0,34% | - |
| 22.06.2026 | 29,77 | 30,29 | 29,00 | 29,05 | -2,29% | - |
| 19.06.2026 | 29,82 | 29,83 | 29,73 | 29,73 | -0,87% | - |
| 18.06.2026 | 29,18 | 30,60 | 29,16 | 29,99 | 4,13% | - |
| 17.06.2026 | 28,25 | 28,93 | 28,06 | 28,80 | 2,82% | - |
| 16.06.2026 | 27,91 | 28,09 | 27,64 | 28,01 | -1,58% | - |
| 15.06.2026 | 29,61 | 29,65 | 28,25 | 28,46 | -3,43% | - |
| 12.06.2026 | 29,71 | 30,14 | 29,34 | 29,47 | 5,63% | - |
| 10.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 2,72% | 33,00 |
| 09.06.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 7,78% | 3,00 |
| 08.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,16% | 170,00 |
| 05.06.2026 | 25,03 | 25,70 | 24,82 | 25,16 | 0,00% | - |
| 04.06.2026 | 24,76 | 25,35 | 24,67 | 25,16 | -0,55% | - |
| 03.06.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -4,53% | 1,00 |
| 02.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 1,38% | 1,00 |
| 01.06.2026 | 27,32 | 27,32 | 26,14 | 26,14 | -3,04% | 2,00 |
| 29.05.2026 | 26,82 | 27,43 | 26,79 | 26,96 | 0,22% | - |
| 28.05.2026 | 26,77 | 26,99 | 26,53 | 26,90 | 0,34% | - |
| 27.05.2026 | 26,12 | 26,81 | 26,12 | 26,81 | 2,33% | - |
| 26.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,53% | 20,00 |
| 25.05.2026 | 26,29 | 26,36 | 26,28 | 26,34 | 0,80% | - |
| 22.05.2026 | 26,18 | 26,97 | 26,02 | 26,13 | 1,99% | - |
| 21.05.2026 | 25,76 | 25,93 | 25,02 | 25,62 | -0,77% | - |
| 20.05.2026 | 25,50 | 26,11 | 25,28 | 25,82 | 2,38% | - |
| 19.05.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 0,00% | 1,00 |
| 18.05.2026 | 25,43 | 25,73 | 25,19 | 25,22 | -1,75% | - |
| 15.05.2026 | 26,57 | 27,09 | 25,63 | 25,67 | -5,21% | - |
| 14.05.2026 | 24,54 | 27,31 | 24,51 | 27,08 | 10,71% | - |
| 13.05.2026 | 25,27 | 25,51 | 24,38 | 24,46 | -1,89% | - |
| 12.05.2026 | 24,70 | 25,48 | 24,52 | 24,93 | 5,01% | - |
| 11.05.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -4,54% | 1,00 |
| 08.05.2026 | 24,12 | 25,05 | 24,05 | 24,87 | 2,05% | - |
| 07.05.2026 | 23,16 | 24,58 | 22,09 | 24,37 | -2,83% | - |
| 06.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 2,83% | 120,00 |
| 05.05.2026 | 22,87 | 24,47 | 22,85 | 24,39 | 6,04% | - |
| 04.05.2026 | 23,32 | 23,42 | 23,00 | 23,00 | -3,40% | 37,00 |
| 30.04.2026 | 23,27 | 23,85 | 23,24 | 23,81 | 2,01% | - |
| 29.04.2026 | 23,64 | 23,81 | 23,11 | 23,34 | -1,56% | - |
| 28.04.2026 | 23,55 | 23,87 | 23,44 | 23,71 | -1,54% | - |
| 27.04.2026 | 24,11 | 24,36 | 23,19 | 24,08 | -0,66% | - |
| 24.04.2026 | 24,03 | 24,34 | 23,63 | 24,24 | 0,17% | - |
| 23.04.2026 | 24,87 | 25,39 | 24,20 | 24,20 | -1,63% | - |
| 22.04.2026 | 23,90 | 24,60 | 23,90 | 24,60 | -3,23% | 70,00 |
| 21.04.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 0,08% | 1,00 |
| 20.04.2026 | 25,42 | 25,42 | 25,40 | 25,40 | 1,60% | 4,00 |