28,650€
0,32%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 28,68 | 28,68 | 28,66 | 28,66 | 0,21% | - |
| 20.10.2026 | 28,80 | 28,95 | 28,37 | 28,60 | -0,14% | - |
| 19.10.2026 | 28,64 | 29,54 | 27,96 | 28,64 | 0,70% | - |
| 16.10.2026 | 29,45 | 29,87 | 27,85 | 28,44 | -3,43% | - |
| 15.10.2026 | 27,87 | 30,07 | 27,82 | 29,45 | 5,25% | - |
| 14.10.2026 | 27,63 | 27,98 | 27,00 | 27,98 | 2,57% | - |
| 13.10.2026 | 26,77 | 27,67 | 26,29 | 27,28 | 2,44% | - |
| 12.10.2026 | 26,28 | 26,73 | 25,63 | 26,63 | 1,52% | - |
| 09.10.2026 | 26,27 | 26,50 | 25,77 | 26,23 | -0,46% | - |
| 08.10.2026 | 25,80 | 26,54 | 25,55 | 26,35 | 2,37% | - |
| 07.10.2026 | 26,26 | 26,46 | 25,39 | 25,74 | -1,61% | - |
| 06.10.2026 | 26,65 | 27,14 | 26,16 | 26,16 | -1,80% | - |
| 05.10.2026 | 26,71 | 27,09 | 25,69 | 26,64 | 0,04% | - |
| 02.10.2026 | 25,33 | 26,65 | 25,26 | 26,63 | 4,84% | - |
| 01.10.2026 | 24,66 | 25,63 | 24,36 | 25,40 | 3,42% | - |
| 30.09.2026 | 24,90 | 25,13 | 24,21 | 24,56 | -1,05% | - |
| 29.09.2026 | 25,35 | 25,90 | 24,41 | 24,82 | -2,28% | - |
| 28.09.2026 | 24,66 | 26,00 | 24,54 | 25,40 | 2,67% | - |
| 25.09.2026 | 25,55 | 25,65 | 24,65 | 24,74 | -2,94% | - |
| 24.09.2026 | 25,13 | 25,80 | 24,83 | 25,49 | 1,15% | - |
| 23.09.2026 | 25,03 | 26,06 | 24,46 | 25,20 | 2,61% | - |
| 22.09.2026 | 24,76 | 25,68 | 24,43 | 24,56 | -0,93% | - |
| 21.09.2026 | 24,41 | 25,11 | 24,33 | 24,79 | 2,06% | - |
| 18.09.2026 | 24,36 | 24,99 | 24,19 | 24,29 | 0,00% | - |
| 17.09.2026 | 24,11 | 24,57 | 24,07 | 24,29 | 1,55% | - |
| 16.09.2026 | 23,34 | 24,17 | 23,24 | 23,92 | 1,87% | - |
| 15.09.2026 | 25,07 | 25,41 | 23,19 | 23,48 | -6,42% | - |
| 14.09.2026 | 24,45 | 25,31 | 24,40 | 25,09 | 2,79% | - |
| 11.09.2026 | 24,41 | 24,66 | 24,14 | 24,41 | 1,37% | - |
| 10.09.2026 | 25,15 | 25,34 | 24,08 | 24,08 | -3,99% | - |
| 09.09.2026 | 26,52 | 26,58 | 25,01 | 25,08 | -5,61% | - |
| 08.09.2026 | 27,05 | 27,56 | 26,07 | 26,57 | -2,06% | - |
| 07.09.2026 | 27,16 | 27,22 | 27,09 | 27,13 | -0,62% | - |
| 04.09.2026 | 27,65 | 28,16 | 27,21 | 27,30 | -1,30% | - |
| 03.09.2026 | 28,35 | 28,47 | 27,40 | 27,66 | -2,19% | - |
| 02.09.2026 | 28,05 | 28,80 | 27,96 | 28,28 | 1,40% | - |
| 01.09.2026 | 28,54 | 28,61 | 27,75 | 27,89 | -1,59% | - |
| 31.08.2026 | 28,92 | 29,09 | 28,34 | 28,34 | -2,24% | - |
| 28.08.2026 | 28,64 | 29,31 | 28,56 | 28,99 | 1,22% | - |
| 27.08.2026 | 30,26 | 30,35 | 28,57 | 28,64 | -5,07% | - |
| 26.08.2026 | 30,37 | 30,61 | 29,85 | 30,17 | -0,76% | - |
| 25.08.2026 | 31,00 | 31,24 | 29,75 | 30,40 | -1,68% | - |
| 24.08.2026 | 30,65 | 31,00 | 30,48 | 30,92 | 1,51% | - |
| 21.08.2026 | 29,41 | 30,80 | 29,38 | 30,46 | 3,50% | - |
| 20.08.2026 | 28,93 | 29,47 | 28,22 | 29,43 | 1,41% | - |
| 19.08.2026 | 30,14 | 30,61 | 28,82 | 29,02 | -4,00% | - |
| 18.08.2026 | 30,18 | 30,86 | 30,08 | 30,23 | 0,13% | - |
| 17.08.2026 | 30,47 | 30,61 | 29,91 | 30,19 | -1,15% | - |
| 14.08.2026 | 30,13 | 30,57 | 29,46 | 30,54 | 1,36% | - |
| 13.08.2026 | 31,66 | 32,07 | 29,97 | 30,13 | -4,08% | - |
| 12.08.2026 | 31,07 | 31,60 | 30,41 | 31,41 | 2,11% | - |
| 11.08.2026 | 31,03 | 31,21 | 30,66 | 30,76 | -0,81% | - |
| 10.08.2026 | 30,89 | 31,07 | 29,32 | 31,01 | 0,91% | - |
| 07.08.2026 | 30,75 | 31,10 | 30,20 | 30,73 | -0,13% | - |
| 06.08.2026 | 31,03 | 31,34 | 30,28 | 30,77 | 0,29% | - |
| 05.08.2026 | 30,32 | 31,59 | 28,49 | 30,68 | 1,32% | - |
| 04.08.2026 | 31,42 | 31,77 | 30,23 | 30,28 | -2,86% | - |
| 03.08.2026 | 31,34 | 31,98 | 30,88 | 31,17 | 0,16% | - |
| 31.07.2026 | 31,44 | 31,53 | 30,61 | 31,12 | -0,13% | - |
| 30.07.2026 | 31,79 | 31,91 | 30,71 | 31,16 | -1,86% | - |
| 29.07.2026 | 31,61 | 32,11 | 31,28 | 31,75 | 0,41% | - |
| 28.07.2026 | 31,10 | 31,64 | 31,02 | 31,62 | 1,64% | - |
| 27.07.2026 | 30,12 | 31,28 | 29,92 | 31,11 | 3,70% | - |
| 24.07.2026 | 29,64 | 30,42 | 29,51 | 30,00 | 1,11% | - |
| 23.07.2026 | 29,96 | 30,71 | 29,34 | 29,67 | -2,69% | - |
| 22.07.2026 | 30,96 | 31,16 | 30,35 | 30,49 | -1,58% | - |
| 21.07.2026 | 30,08 | 31,05 | 29,78 | 30,98 | 3,34% | - |
| 20.07.2026 | 31,34 | 31,71 | 29,71 | 29,98 | -4,58% | - |
| 17.07.2026 | 31,55 | 32,45 | 31,28 | 31,42 | -1,01% | - |
| 16.07.2026 | 30,79 | 31,89 | 30,62 | 31,74 | 2,99% | - |
| 15.07.2026 | 31,22 | 31,99 | 30,77 | 30,82 | -1,22% | - |
| 14.07.2026 | 31,56 | 32,04 | 30,97 | 31,20 | -1,42% | - |
| 13.07.2026 | 31,20 | 31,68 | 31,01 | 31,65 | 1,15% | - |
| 10.07.2026 | 30,67 | 31,78 | 30,59 | 31,29 | 1,46% | - |
| 09.07.2026 | 29,97 | 31,17 | 29,71 | 30,84 | 3,63% | - |
| 08.07.2026 | 30,98 | 31,06 | 29,54 | 29,76 | -4,15% | - |
| 07.07.2026 | 31,18 | 31,76 | 30,59 | 31,05 | -0,16% | - |
| 06.07.2026 | 31,96 | 32,09 | 30,38 | 31,10 | -2,63% | - |
| 03.07.2026 | 31,95 | 31,96 | 31,85 | 31,94 | 0,25% | - |
| 02.07.2026 | 31,56 | 32,03 | 30,52 | 31,86 | 0,92% | - |
| 01.07.2026 | 31,36 | 31,90 | 31,25 | 31,57 | 0,80% | - |
| 30.06.2026 | 31,95 | 32,22 | 30,73 | 31,32 | -1,07% | - |
| 29.06.2026 | 32,52 | 32,61 | 31,37 | 31,66 | -1,03% | - |
| 26.06.2026 | 29,80 | 31,99 | 29,54 | 31,99 | 6,88% | - |
| 25.06.2026 | 29,76 | 30,22 | 29,21 | 29,93 | 0,47% | - |
| 24.06.2026 | 29,08 | 30,10 | 29,03 | 29,79 | 1,78% | - |
| 23.06.2026 | 29,13 | 29,81 | 28,78 | 29,27 | 0,17% | - |
| 22.06.2026 | 29,76 | 30,37 | 29,00 | 29,22 | -1,62% | - |
| 19.06.2026 | 29,80 | 29,82 | 29,69 | 29,70 | -0,57% | - |
| 18.06.2026 | 29,19 | 30,61 | 29,16 | 29,87 | 2,58% | - |
| 17.06.2026 | 28,26 | 29,89 | 27,98 | 29,12 | 3,01% | - |
| 16.06.2026 | 27,89 | 28,35 | 27,66 | 28,27 | 1,54% | - |
| 15.06.2026 | 29,59 | 29,71 | 27,80 | 27,84 | -5,63% | - |
| 12.06.2026 | 29,70 | 30,31 | 29,33 | 29,50 | -0,47% | - |
| 11.06.2026 | 28,21 | 29,82 | 27,81 | 29,64 | 5,48% | - |
| 10.06.2026 | 27,26 | 28,81 | 27,01 | 28,10 | 2,93% | - |
| 09.06.2026 | 26,02 | 27,30 | 25,80 | 27,30 | 4,76% | - |
| 08.06.2026 | 25,43 | 26,16 | 25,14 | 26,06 | 2,08% | - |
| 05.06.2026 | 25,02 | 25,92 | 24,79 | 25,53 | 2,61% | - |
| 04.06.2026 | 24,74 | 25,36 | 24,66 | 24,88 | 0,48% | - |