26,700€
1,14%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,70 | 26,90 | 26,70 | 26,70 | -0,37% | - |
| 13.02.2026 | 27,90 | 28,70 | 26,80 | 26,80 | -3,60% | - |
| 12.02.2026 | 29,30 | 29,80 | 27,80 | 27,80 | -5,44% | - |
| 11.02.2026 | 29,40 | 30,10 | 29,20 | 29,40 | 0,00% | - |
| 10.02.2026 | 30,00 | 30,40 | 29,40 | 29,40 | -2,00% | - |
| 09.02.2026 | 30,40 | 30,60 | 29,70 | 30,00 | -0,66% | - |
| 06.02.2026 | 29,90 | 31,10 | 29,80 | 30,20 | 0,67% | - |
| 05.02.2026 | 29,80 | 30,30 | 29,40 | 30,00 | 0,67% | - |
| 04.02.2026 | 29,50 | 30,40 | 29,50 | 29,80 | 1,36% | - |
| 03.02.2026 | 29,90 | 30,50 | 29,00 | 29,40 | -0,68% | - |
| 02.02.2026 | 28,70 | 30,10 | 28,70 | 29,60 | 2,07% | - |
| 30.01.2026 | 28,50 | 29,40 | 28,40 | 29,00 | 2,11% | - |
| 29.01.2026 | 28,40 | 29,20 | 28,20 | 28,40 | -0,35% | - |
| 28.01.2026 | 28,40 | 29,40 | 28,30 | 28,50 | 0,35% | - |
| 27.01.2026 | 28,90 | 29,00 | 28,00 | 28,40 | -1,73% | - |
| 26.01.2026 | 29,60 | 29,70 | 28,80 | 28,90 | -2,36% | - |
| 23.01.2026 | 29,90 | 30,30 | 29,20 | 29,60 | -0,67% | - |
| 22.01.2026 | 31,40 | 31,70 | 29,80 | 29,80 | -4,49% | - |
| 21.01.2026 | 31,40 | 31,70 | 30,20 | 31,20 | -0,64% | - |
| 20.01.2026 | 32,10 | 32,50 | 31,20 | 31,40 | -2,79% | 1.040,00 |
| 19.01.2026 | 32,20 | 32,40 | 32,20 | 32,30 | -0,92% | - |
| 16.01.2026 | 33,20 | 33,60 | 32,50 | 32,60 | -1,81% | - |
| 15.01.2026 | 33,40 | 34,20 | 33,00 | 33,20 | -0,60% | - |
| 14.01.2026 | 32,20 | 33,40 | 32,00 | 33,40 | 3,73% | - |
| 13.01.2026 | 32,00 | 32,60 | 31,70 | 32,20 | 0,63% | - |
| 12.01.2026 | 30,90 | 32,20 | 30,70 | 32,00 | 3,23% | - |
| 09.01.2026 | 31,60 | 32,00 | 30,80 | 31,00 | -1,90% | - |
| 08.01.2026 | 30,80 | 32,00 | 30,40 | 31,60 | 2,60% | - |
| 07.01.2026 | 31,00 | 31,80 | 30,50 | 30,80 | 4,76% | - |
| 06.01.2026 | 29,50 | 31,70 | 29,30 | 29,40 | 4,26% | - |
| 05.01.2026 | 28,50 | 29,80 | 28,20 | 28,20 | 0,00% | - |
| 02.01.2026 | 27,30 | 28,60 | 27,20 | 28,20 | 3,68% | - |
| 30.12.2025 | 27,50 | 27,90 | 27,20 | 27,20 | -2,16% | - |
| 29.12.2025 | 29,00 | 29,30 | 27,80 | 27,80 | -0,71% | - |
| 23.12.2025 | 28,50 | 28,70 | 28,00 | 28,00 | -2,78% | - |
| 22.12.2025 | 29,40 | 29,60 | 28,60 | 28,80 | -2,04% | - |
| 19.12.2025 | 29,40 | 29,60 | 29,00 | 29,40 | 1,73% | - |
| 17.12.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | - |
| 16.12.2025 | 29,30 | 29,90 | 28,90 | 29,20 | 0,00% | - |
| 15.12.2025 | 29,10 | 29,80 | 28,60 | 29,20 | 0,69% | - |
| 12.12.2025 | 29,10 | 29,60 | 28,70 | 29,00 | 0,69% | - |
| 11.12.2025 | 28,80 | 28,90 | 28,80 | 28,80 | -1,37% | - |
| 10.12.2025 | 29,90 | 30,20 | 29,20 | 29,20 | -2,01% | - |
| 09.12.2025 | 29,70 | 30,40 | 29,30 | 29,80 | -0,67% | - |
| 08.12.2025 | 28,70 | 30,20 | 28,50 | 30,00 | 4,90% | - |
| 05.12.2025 | 28,10 | 28,80 | 27,70 | 28,60 | 3,25% | - |
| 04.12.2025 | 27,10 | 27,80 | 26,70 | 27,70 | 3,36% | - |
| 03.12.2025 | 26,70 | 27,60 | 26,40 | 26,80 | 0,75% | - |
| 02.12.2025 | 26,00 | 26,80 | 25,90 | 26,60 | 1,53% | - |
| 01.12.2025 | 26,60 | 26,90 | 25,40 | 26,20 | -2,24% | - |
| 28.11.2025 | 27,00 | 27,20 | 26,70 | 26,80 | -0,74% | - |
| 27.11.2025 | 27,00 | 27,10 | 26,90 | 27,00 | 0,75% | - |
| 26.11.2025 | 26,20 | 27,00 | 26,10 | 26,80 | 3,08% | - |
| 25.11.2025 | 24,40 | 27,00 | 24,30 | 26,00 | 7,44% | - |
| 24.11.2025 | 24,70 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 21.11.2025 | 22,60 | 24,60 | 22,60 | 24,60 | 6,03% | - |
| 20.11.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 2,65% | - |
| 18.11.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,00% | - |
| 17.11.2025 | 22,90 | 22,90 | 22,40 | 22,60 | 0,00% | - |
| 14.11.2025 | 22,80 | 22,90 | 22,50 | 22,60 | -2,59% | - |
| 13.11.2025 | 22,00 | 23,40 | 21,80 | 23,20 | 6,42% | - |
| 12.11.2025 | 22,00 | 22,50 | 21,70 | 21,80 | -0,91% | - |
| 11.11.2025 | 22,00 | 22,40 | 21,70 | 22,00 | 1,85% | - |
| 10.11.2025 | 21,60 | 22,60 | 21,60 | 21,60 | 1,89% | - |
| 07.11.2025 | 21,20 | 21,30 | 20,80 | 21,20 | 0,00% | - |
| 06.11.2025 | 22,00 | 22,40 | 20,70 | 21,20 | -4,50% | - |
| 05.11.2025 | 21,40 | 22,60 | 20,30 | 22,20 | 2,78% | - |
| 04.11.2025 | 20,90 | 22,20 | 20,90 | 21,60 | 3,85% | - |
| 03.11.2025 | 21,40 | 21,60 | 20,70 | 20,80 | -1,89% | - |
| 31.10.2025 | 20,90 | 21,50 | 20,70 | 21,20 | 0,47% | - |
| 30.10.2025 | 21,70 | 21,90 | 20,90 | 21,10 | -4,52% | - |
| 29.10.2025 | 22,10 | 22,20 | 21,60 | 22,10 | 1,38% | - |
| 28.10.2025 | 23,00 | 23,30 | 21,80 | 21,80 | -5,22% | - |
| 27.10.2025 | 24,00 | 24,10 | 23,00 | 23,00 | -4,17% | - |
| 24.10.2025 | 24,10 | 24,50 | 23,60 | 24,00 | -0,83% | - |
| 23.10.2025 | 24,70 | 24,80 | 24,20 | 24,20 | -1,22% | - |
| 22.10.2025 | 24,20 | 24,80 | 24,10 | 24,50 | 2,94% | - |
| 21.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.10.2025 | 23,70 | 24,90 | 23,70 | 23,80 | 0,85% | - |
| 17.10.2025 | 23,90 | 24,20 | 23,60 | 23,60 | -1,26% | - |
| 16.10.2025 | 24,60 | 24,80 | 23,20 | 23,90 | -2,05% | - |
| 15.10.2025 | 24,00 | 24,70 | 24,00 | 24,40 | 8,93% | - |
| 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% | - |