19,600€
8,89%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 22,40 | 23,30 | 21,80 | 22,90 | 2,23% | - |
| 17.03.2025 | 22,40 | 22,90 | 22,10 | 22,40 | -2,18% | - |
| 14.03.2025 | 22,80 | 23,50 | 22,30 | 22,90 | -1,72% | - |
| 13.03.2025 | 24,20 | 24,40 | 22,30 | 23,30 | -2,92% | - |
| 12.03.2025 | 23,80 | 24,40 | 23,60 | 24,00 | -2,04% | - |
| 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% | - |