18,200€
5,20%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 22,00 | 22,20 | 21,40 | 21,50 | -4,02% | - |
| 16.05.2025 | 22,00 | 22,40 | 21,60 | 22,40 | 1,36% | - |
| 15.05.2025 | 21,90 | 22,30 | 21,50 | 22,10 | 0,00% | - |
| 14.05.2025 | 22,00 | 22,20 | 21,50 | 22,10 | 0,45% | - |
| 13.05.2025 | 21,80 | 22,40 | 21,60 | 22,00 | 0,92% | 2.880,00 |
| 12.05.2025 | 20,30 | 21,90 | 20,20 | 21,80 | 9,55% | - |
| 09.05.2025 | 20,05 | 20,60 | 19,70 | 19,90 | -1,00% | - |
| 08.05.2025 | 18,15 | 20,30 | 18,00 | 20,10 | 11,36% | - |
| 07.05.2025 | 17,65 | 18,55 | 17,20 | 18,05 | 2,85% | - |
| 06.05.2025 | 18,05 | 18,05 | 17,45 | 17,55 | -3,04% | - |
| 05.05.2025 | 17,80 | 18,35 | 17,75 | 18,10 | -0,28% | - |
| 02.05.2025 | 18,20 | 18,45 | 17,95 | 18,15 | 3,42% | - |
| 30.04.2025 | 17,25 | 17,65 | 16,75 | 17,55 | 1,74% | - |
| 29.04.2025 | 17,65 | 17,70 | 17,05 | 17,25 | -1,71% | - |
| 28.04.2025 | 17,75 | 18,15 | 17,25 | 17,55 | -1,68% | - |
| 25.04.2025 | 17,85 | 17,85 | 17,40 | 17,85 | 0,56% | - |
| 24.04.2025 | 18,35 | 18,35 | 17,50 | 17,75 | -3,79% | - |
| 23.04.2025 | 18,50 | 19,30 | 18,45 | 18,45 | 0,82% | - |
| 22.04.2025 | 17,60 | 18,35 | 17,35 | 18,30 | 2,81% | - |
| 17.04.2025 | 17,10 | 17,85 | 16,85 | 17,80 | 4,40% | - |
| 16.04.2025 | 17,20 | 17,65 | 16,85 | 17,05 | -2,29% | - |
| 15.04.2025 | 17,70 | 18,15 | 17,30 | 17,45 | -1,69% | - |
| 14.04.2025 | 17,35 | 18,20 | 17,25 | 17,75 | 2,31% | - |
| 11.04.2025 | 18,20 | 18,30 | 16,75 | 17,35 | -3,88% | - |
| 10.04.2025 | 19,15 | 19,25 | 17,55 | 18,05 | -6,23% | - |
| 09.04.2025 | 16,65 | 19,55 | 16,50 | 19,25 | 12,24% | - |
| 08.04.2025 | 18,40 | 18,90 | 17,05 | 17,15 | -5,51% | 320,00 |
| 07.04.2025 | 18,30 | 19,35 | 17,45 | 18,15 | -5,71% | - |
| 04.04.2025 | 19,55 | 19,70 | 17,85 | 19,25 | -2,53% | - |
| 03.04.2025 | 21,10 | 21,20 | 19,35 | 19,75 | -9,82% | - |
| 02.04.2025 | 22,00 | 22,20 | 21,30 | 21,90 | -0,45% | - |
| 01.04.2025 | 21,40 | 22,20 | 21,40 | 22,00 | 2,33% | - |
| 31.03.2025 | 21,70 | 21,80 | 21,10 | 21,50 | -1,83% | - |
| 28.03.2025 | 23,10 | 23,20 | 21,60 | 21,90 | -4,37% | - |
| 27.03.2025 | 22,20 | 23,30 | 22,20 | 22,90 | 0,88% | - |
| 26.03.2025 | 22,60 | 23,10 | 22,10 | 22,70 | -0,87% | 440,00 |
| 25.03.2025 | 23,10 | 23,20 | 22,40 | 22,90 | -2,14% | - |
| 24.03.2025 | 22,80 | 23,70 | 22,50 | 23,40 | 4,00% | - |
| 21.03.2025 | 23,40 | 23,40 | 22,30 | 22,50 | -3,85% | - |
| 20.03.2025 | 22,90 | 23,60 | 22,90 | 23,40 | 2,63% | - |
| 19.03.2025 | 23,10 | 23,40 | 22,40 | 22,80 | -0,44% | - |