23,900€
0,42%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -3,27% | - |
| 11.03.2025 | 24,70 | 24,80 | 23,40 | 24,50 | 0,00% | - |
| 10.03.2025 | 24,10 | 25,30 | 23,60 | 24,50 | 1,66% | - |
| 07.03.2025 | 23,50 | 24,80 | 23,30 | 24,10 | 2,12% | 640,00 |
| 06.03.2025 | 22,40 | 23,90 | 21,80 | 23,60 | 4,89% | - |
| 05.03.2025 | 22,40 | 22,70 | 20,60 | 22,50 | 1,81% | 640,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,10 | 22,10 | -3,49% | - |
| 03.03.2025 | 24,20 | 24,50 | 22,70 | 22,90 | -4,98% | 960,00 |
| 28.02.2025 | 24,80 | 24,90 | 23,90 | 24,10 | -3,21% | - |
| 27.02.2025 | 24,40 | 25,00 | 24,00 | 24,90 | 2,47% | - |
| 26.02.2025 | 24,60 | 24,90 | 23,90 | 24,30 | -1,22% | - |
| 25.02.2025 | 24,60 | 25,00 | 24,10 | 24,60 | -0,40% | - |
| 24.02.2025 | 24,70 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 21.02.2025 | 25,40 | 26,00 | 24,70 | 24,70 | -2,37% | - |
| 20.02.2025 | 26,00 | 26,10 | 25,10 | 25,30 | -3,07% | - |
| 19.02.2025 | 26,20 | 26,50 | 25,50 | 26,10 | -0,76% | - |
| 18.02.2025 | 25,10 | 26,60 | 24,70 | 26,30 | 4,78% | 252,00 |
| 17.02.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 14.02.2025 | 25,40 | 25,80 | 24,70 | 24,70 | -3,14% | - |
| 13.02.2025 | 25,40 | 25,70 | 24,50 | 25,50 | 0,79% | 960,00 |
| 12.02.2025 | 26,20 | 26,20 | 24,90 | 25,30 | -3,07% | - |
| 11.02.2025 | 26,30 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 10.02.2025 | 26,80 | 27,40 | 26,10 | 26,30 | -1,50% | - |
| 07.02.2025 | 28,00 | 28,20 | 26,70 | 26,70 | -4,98% | - |
| 06.02.2025 | 27,90 | 28,40 | 27,80 | 28,10 | 0,72% | - |
| 05.02.2025 | 28,60 | 28,80 | 27,90 | 27,90 | -2,79% | - |
| 04.02.2025 | 29,40 | 29,40 | 28,10 | 28,70 | -2,38% | - |
| 03.02.2025 | 29,20 | 30,30 | 28,50 | 29,40 | 0,34% | - |
| 31.01.2025 | 29,40 | 29,90 | 29,20 | 29,30 | -0,68% | - |
| 30.01.2025 | 29,80 | 30,30 | 29,40 | 29,50 | -0,67% | 10,00 |
| 29.01.2025 | 29,70 | 30,70 | 29,70 | 29,70 | -0,34% | - |
| 28.01.2025 | 30,20 | 30,70 | 29,50 | 29,80 | -2,30% | - |
| 27.01.2025 | 29,30 | 30,50 | 28,80 | 30,50 | 3,74% | - |
| 24.01.2025 | 29,40 | 29,90 | 28,90 | 29,40 | -1,01% | - |
| 23.01.2025 | 28,80 | 29,70 | 28,20 | 29,70 | 3,48% | - |
| 22.01.2025 | 28,00 | 29,10 | 27,70 | 28,70 | 2,87% | - |
| 21.01.2025 | 25,70 | 28,10 | 25,60 | 27,90 | 8,56% | - |
| 20.01.2025 | 25,80 | 25,90 | 25,60 | 25,70 | -0,77% | - |
| 17.01.2025 | 26,00 | 26,50 | 25,80 | 25,90 | 0,00% | - |
| 16.01.2025 | 26,40 | 26,50 | 25,50 | 25,90 | -1,89% | - |
| 15.01.2025 | 25,80 | 27,10 | 25,80 | 26,40 | 1,93% | - |
| 14.01.2025 | 25,60 | 26,10 | 25,20 | 25,90 | 0,78% | - |
| 13.01.2025 | 25,80 | 26,10 | 25,10 | 25,70 | -0,77% | - |
| 10.01.2025 | 26,60 | 26,90 | 25,70 | 25,90 | -2,63% | - |
| 09.01.2025 | 26,60 | 26,60 | 26,40 | 26,60 | 0,38% | - |
| 08.01.2025 | 27,40 | 27,50 | 26,10 | 26,50 | -2,93% | - |
| 07.01.2025 | 28,80 | 29,00 | 27,10 | 27,30 | -5,54% | - |
| 06.01.2025 | 29,20 | 30,10 | 28,70 | 28,90 | -2,03% | - |
| 03.01.2025 | 29,20 | 29,50 | 28,30 | 29,50 | 1,37% | - |
| 02.01.2025 | 29,00 | 30,60 | 28,90 | 29,10 | -1,02% | - |
| 30.12.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 27.12.2024 | 29,00 | 29,70 | 28,80 | 29,40 | 3,89% | - |
| 23.12.2024 | 29,00 | 29,40 | 27,60 | 28,30 | -2,75% | - |
| 20.12.2024 | 28,70 | 29,70 | 28,10 | 29,10 | 0,00% | - |
| 19.12.2024 | 28,40 | 29,60 | 28,40 | 29,10 | 1,39% | - |
| 18.12.2024 | 29,40 | 30,00 | 28,50 | 28,70 | -2,71% | - |
| 17.12.2024 | 29,60 | 30,30 | 29,30 | 29,50 | -1,34% | - |
| 16.12.2024 | 29,40 | 30,50 | 29,40 | 29,90 | 0,67% | - |
| 13.12.2024 | 30,00 | 30,30 | 29,50 | 29,70 | -1,33% | - |
| 12.12.2024 | 30,30 | 30,50 | 29,80 | 30,10 | -1,31% | - |
| 11.12.2024 | 30,80 | 31,50 | 30,10 | 30,50 | -1,29% | - |
| 10.12.2024 | 29,80 | 31,50 | 29,30 | 30,90 | 3,69% | - |
| 09.12.2024 | 30,80 | 31,40 | 29,50 | 29,80 | -2,93% | - |
| 06.12.2024 | 31,50 | 32,20 | 30,70 | 30,70 | -2,23% | - |
| 05.12.2024 | 33,00 | 33,00 | 31,10 | 31,40 | -4,56% | - |
| 04.12.2024 | 33,00 | 33,40 | 32,50 | 32,90 | 0,00% | - |
| 03.12.2024 | 33,80 | 33,80 | 32,50 | 32,90 | -2,37% | - |
| 02.12.2024 | 34,00 | 34,20 | 33,10 | 33,70 | 1,51% | - |
| 29.11.2024 | 33,30 | 34,10 | 33,00 | 33,20 | -0,60% | - |
| 28.11.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | - |
| 27.11.2024 | 32,50 | 33,50 | 32,10 | 33,20 | 2,15% | - |
| 26.11.2024 | 33,10 | 33,20 | 31,90 | 32,50 | -1,81% | - |
| 25.11.2024 | 31,40 | 33,90 | 31,40 | 33,10 | 4,42% | - |
| 22.11.2024 | 31,00 | 32,40 | 31,00 | 31,70 | 1,28% | - |
| 21.11.2024 | 30,90 | 31,30 | 30,20 | 31,30 | 1,29% | - |
| 20.11.2024 | 30,60 | 30,90 | 29,90 | 30,90 | 1,31% | - |
| 19.11.2024 | 31,80 | 32,00 | 30,30 | 30,50 | -4,39% | - |
| 18.11.2024 | 33,60 | 34,10 | 31,70 | 31,90 | -4,78% | - |
| 15.11.2024 | 33,50 | 35,30 | 33,30 | 33,50 | -1,18% | - |
| 14.11.2024 | 33,10 | 34,80 | 33,00 | 33,90 | 2,42% | - |
| 13.11.2024 | 31,60 | 33,40 | 31,50 | 33,10 | 4,42% | - |
| 12.11.2024 | 31,50 | 32,50 | 31,30 | 31,70 | 0,63% | - |
| 11.11.2024 | 32,20 | 33,00 | 31,30 | 31,50 | -1,87% | - |
| 08.11.2024 | 32,60 | 32,90 | 31,90 | 32,10 | -1,83% | - |
| 07.11.2024 | 33,60 | 34,70 | 32,50 | 32,70 | -2,68% | - |
| 06.11.2024 | 29,80 | 34,20 | 28,70 | 33,60 | 17,89% | - |
| 05.11.2024 | 27,40 | 28,70 | 27,10 | 28,50 | 3,64% | - |
| 04.11.2024 | 28,10 | 28,30 | 27,30 | 27,50 | -2,83% | - |
| 01.11.2024 | 28,00 | 28,90 | 27,90 | 28,30 | 1,07% | - |
| 31.10.2024 | 28,40 | 28,90 | 27,80 | 28,00 | -1,41% | - |
| 30.10.2024 | 28,40 | 28,90 | 28,30 | 28,40 | 0,00% | - |
| 29.10.2024 | 28,80 | 29,20 | 28,30 | 28,40 | -1,73% | - |
| 28.10.2024 | 27,80 | 29,50 | 27,70 | 28,90 | 4,33% | - |
| 25.10.2024 | 28,20 | 28,70 | 27,70 | 27,70 | -1,42% | - |
| 24.10.2024 | 27,40 | 28,10 | 27,40 | 28,10 | 1,44% | - |
| 23.10.2024 | 27,20 | 28,20 | 27,20 | 27,70 | 0,73% | - |
| 22.10.2024 | 28,80 | 29,00 | 27,30 | 27,50 | -5,50% | 700,00 |
| 21.10.2024 | 30,20 | 30,20 | 28,70 | 29,10 | -3,32% | - |
| 18.10.2024 | 30,40 | 30,70 | 29,90 | 30,10 | -1,31% | - |
| 17.10.2024 | 30,00 | 30,50 | 29,50 | 30,50 | 1,33% | - |