24,500€
9,38%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,00 | 24,10 | 24,00 | 24,00 | 7,14% | - |
| 14.10.2025 | 22,40 | 24,40 | 22,30 | 22,40 | 0,90% | - |
| 13.10.2025 | 21,90 | 22,70 | 21,80 | 22,20 | 1,37% | - |
| 10.10.2025 | 23,00 | 23,20 | 21,90 | 21,90 | -3,10% | - |
| 08.10.2025 | 23,10 | 23,40 | 22,60 | 22,60 | -1,74% | - |
| 07.10.2025 | 23,80 | 24,20 | 22,90 | 23,00 | -2,54% | - |
| 06.10.2025 | 24,00 | 24,30 | 23,60 | 23,60 | 0,00% | - |
| 03.10.2025 | 23,40 | 23,90 | 23,00 | 23,60 | 1,72% | - |
| 02.10.2025 | 22,60 | 23,70 | 22,40 | 23,20 | 5,94% | - |
| 01.10.2025 | 21,00 | 22,10 | 20,80 | 21,90 | 5,80% | - |
| 30.09.2025 | 21,00 | 21,20 | 20,50 | 20,70 | -0,48% | - |
| 29.09.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,97% | - |
| 26.09.2025 | 21,00 | 21,20 | 20,50 | 20,60 | -3,74% | - |
| 24.09.2025 | 20,80 | 21,80 | 20,80 | 21,40 | 9,18% | - |
| 22.09.2025 | 19,55 | 19,85 | 19,40 | 19,60 | -3,45% | - |
| 18.09.2025 | 20,60 | 20,80 | 19,75 | 20,30 | 0,00% | - |
| 16.09.2025 | 20,90 | 21,00 | 20,20 | 20,30 | -2,40% | - |
| 15.09.2025 | 20,40 | 21,00 | 20,20 | 20,80 | 1,96% | - |
| 11.09.2025 | 20,00 | 20,70 | 19,90 | 20,40 | 3,03% | - |
| 09.09.2025 | 20,20 | 20,40 | 19,80 | 19,80 | -0,50% | - |
| 08.09.2025 | 20,20 | 20,40 | 19,65 | 19,90 | -0,50% | - |
| 05.09.2025 | 20,00 | 20,40 | 19,75 | 20,00 | 1,52% | - |
| 04.09.2025 | 19,70 | 20,05 | 19,55 | 19,70 | 1,03% | - |
| 03.09.2025 | 19,80 | 20,15 | 19,25 | 19,50 | -1,02% | - |
| 02.09.2025 | 20,30 | 20,50 | 19,70 | 19,70 | -2,48% | - |
| 01.09.2025 | 20,40 | 20,50 | 20,20 | 20,20 | -1,46% | - |
| 29.08.2025 | 19,80 | 20,50 | 19,55 | 20,50 | 4,06% | - |
| 28.08.2025 | 19,70 | 19,90 | 19,20 | 19,70 | 1,55% | - |
| 27.08.2025 | 19,40 | 19,70 | 19,40 | 19,40 | 1,57% | - |
| 26.08.2025 | 18,95 | 19,45 | 18,90 | 19,10 | 0,26% | - |
| 25.08.2025 | 19,15 | 19,50 | 18,85 | 19,05 | 0,00% | - |
| 22.08.2025 | 18,35 | 19,75 | 18,30 | 19,05 | 4,38% | - |
| 21.08.2025 | 18,35 | 18,45 | 17,90 | 18,25 | -0,54% | - |
| 20.08.2025 | 18,50 | 18,85 | 18,35 | 18,35 | -1,08% | - |
| 19.08.2025 | 18,45 | 18,95 | 18,30 | 18,55 | 0,27% | - |
| 18.08.2025 | 18,25 | 18,65 | 18,10 | 18,50 | 1,37% | - |
| 15.08.2025 | 18,60 | 18,65 | 18,05 | 18,25 | -1,62% | - |
| 14.08.2025 | 18,05 | 18,55 | 17,70 | 18,55 | 2,77% | - |
| 13.08.2025 | 18,05 | 18,25 | 17,55 | 18,05 | 0,00% | - |
| 12.08.2025 | 18,00 | 18,20 | 17,75 | 18,05 | 0,56% | - |
| 11.08.2025 | 18,10 | 18,40 | 17,65 | 17,95 | -0,83% | - |
| 08.08.2025 | 18,00 | 18,55 | 17,30 | 18,10 | 0,84% | - |
| 07.08.2025 | 17,50 | 17,95 | 17,00 | 17,95 | 2,28% | - |
| 06.08.2025 | 18,95 | 19,00 | 16,85 | 17,55 | -6,90% | - |
| 05.08.2025 | 19,00 | 19,10 | 18,60 | 18,85 | 0,00% | - |
| 04.08.2025 | 18,85 | 19,15 | 18,60 | 18,85 | 0,27% | - |
| 01.08.2025 | 19,70 | 19,75 | 18,65 | 18,80 | -4,81% | - |
| 31.07.2025 | 19,85 | 20,00 | 19,65 | 19,75 | -0,75% | - |
| 30.07.2025 | 20,00 | 20,40 | 19,70 | 19,90 | 0,00% | - |
| 29.07.2025 | 20,60 | 21,00 | 19,90 | 19,90 | -2,93% | - |
| 28.07.2025 | 21,10 | 21,20 | 20,30 | 20,50 | -1,91% | - |
| 25.07.2025 | 20,80 | 21,00 | 20,50 | 20,90 | 0,97% | - |
| 24.07.2025 | 22,00 | 22,20 | 20,70 | 20,70 | -5,91% | - |
| 23.07.2025 | 21,40 | 22,50 | 21,40 | 22,00 | 2,80% | - |
| 22.07.2025 | 20,40 | 21,50 | 20,40 | 21,40 | 4,39% | - |
| 21.07.2025 | 20,00 | 20,70 | 19,95 | 20,50 | 2,50% | - |
| 18.07.2025 | 20,00 | 20,15 | 19,50 | 20,00 | 0,50% | - |
| 17.07.2025 | 20,40 | 20,60 | 19,80 | 19,90 | -2,45% | - |
| 16.07.2025 | 20,20 | 20,70 | 19,90 | 20,40 | 0,49% | - |
| 15.07.2025 | 20,70 | 21,10 | 20,30 | 20,30 | -1,93% | - |
| 14.07.2025 | 21,20 | 21,40 | 20,60 | 20,70 | -2,82% | 214,00 |
| 11.07.2025 | 21,40 | 21,40 | 21,00 | 21,30 | -0,93% | - |
| 10.07.2025 | 21,50 | 22,40 | 21,40 | 21,50 | -0,92% | - |
| 09.07.2025 | 22,00 | 22,20 | 21,50 | 21,70 | -1,81% | - |
| 08.07.2025 | 21,60 | 22,40 | 21,60 | 22,10 | 1,84% | - |
| 07.07.2025 | 22,80 | 22,80 | 21,40 | 21,70 | -2,69% | - |
| 04.07.2025 | 22,50 | 22,50 | 22,30 | 22,30 | -1,33% | - |
| 03.07.2025 | 22,80 | 23,10 | 22,20 | 22,60 | -0,44% | - |
| 02.07.2025 | 22,30 | 22,90 | 22,10 | 22,70 | 2,71% | - |
| 01.07.2025 | 20,60 | 23,00 | 20,40 | 22,10 | 6,76% | - |
| 30.06.2025 | 21,00 | 21,80 | 20,40 | 20,70 | -0,96% | - |
| 27.06.2025 | 21,70 | 21,80 | 20,70 | 20,90 | -3,24% | - |
| 26.06.2025 | 21,80 | 22,20 | 21,50 | 21,60 | -2,70% | - |
| 25.06.2025 | 22,40 | 23,10 | 22,10 | 22,20 | -2,20% | - |
| 24.06.2025 | 23,60 | 23,80 | 22,70 | 22,70 | -3,40% | - |
| 23.06.2025 | 23,60 | 23,80 | 22,60 | 23,50 | -0,42% | - |
| 20.06.2025 | 22,80 | 23,80 | 22,60 | 23,60 | 2,61% | - |
| 19.06.2025 | 23,00 | 23,30 | 23,00 | 23,00 | -1,71% | - |
| 18.06.2025 | 24,20 | 24,40 | 23,20 | 23,40 | -3,31% | - |
| 17.06.2025 | 23,90 | 24,60 | 23,60 | 24,20 | 0,83% | - |
| 16.06.2025 | 22,90 | 24,20 | 22,90 | 24,00 | 4,80% | - |
| 13.06.2025 | 22,70 | 23,20 | 22,60 | 22,90 | -0,87% | - |
| 12.06.2025 | 22,80 | 23,10 | 22,30 | 23,10 | 0,00% | - |
| 11.06.2025 | 22,80 | 23,40 | 22,60 | 23,10 | 0,00% | - |
| 10.06.2025 | 22,80 | 23,60 | 22,70 | 23,10 | 1,32% | - |
| 09.06.2025 | 21,60 | 23,20 | 21,60 | 22,80 | 5,07% | 6.600,00 |
| 06.06.2025 | 21,00 | 21,80 | 20,90 | 21,70 | 3,33% | - |
| 05.06.2025 | 21,40 | 21,70 | 20,70 | 21,00 | -2,78% | - |
| 04.06.2025 | 20,80 | 21,70 | 20,60 | 21,60 | 4,35% | - |
| 03.06.2025 | 20,60 | 21,10 | 20,50 | 20,70 | -0,48% | - |
| 02.06.2025 | 21,00 | 21,20 | 20,40 | 20,80 | -1,89% | - |
| 30.05.2025 | 21,60 | 21,80 | 21,10 | 21,20 | -1,40% | - |
| 29.05.2025 | 22,00 | 22,20 | 21,40 | 21,50 | -0,92% | - |
| 28.05.2025 | 21,60 | 21,80 | 21,30 | 21,70 | 0,46% | - |
| 27.05.2025 | 20,40 | 21,70 | 20,40 | 21,60 | 4,85% | - |
| 26.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,48% | - |
| 23.05.2025 | 19,80 | 20,50 | 19,15 | 20,30 | 2,27% | - |
| 22.05.2025 | 20,00 | 20,40 | 19,85 | 19,85 | -2,22% | - |
| 21.05.2025 | 21,20 | 21,40 | 20,10 | 20,30 | -5,58% | - |
| 20.05.2025 | 21,50 | 21,80 | 21,30 | 21,50 | 0,00% | - |