26,900€
3,46%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 27,40 | 28,00 | 26,80 | 26,80 | 3,08% | - |
| 13.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 11.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 09.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 06.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 05.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 04.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 03.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 30.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 29.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 28.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 27.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 26.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 23.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 22.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 21.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 19.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 5,00 |
| 16.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 15.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 14.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 13.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 12.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 09.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 08.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 07.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 06.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 05.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -6,45% | - |
| 02.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | - |
| 01.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 31.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 30.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 29.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 26.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 25.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 24.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 23.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 22.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 19.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 18.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 17.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 16.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 15.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 12.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 11.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 09.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 08.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 05.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 04.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 03.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 02.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 01.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 28.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 27.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 26.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 25.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 24.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 21.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 20.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 19.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 18.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 17.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 14.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 13.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 12.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 11.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 10.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 07.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 06.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 05.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 04.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 03.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 31.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 30.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 29.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 28.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 27.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 24.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 23.05.2024 | 37,20 | 37,20 | 36,20 | 36,20 | -4,23% | 3,00 |
| 22.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 21.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 20.05.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -3,86% | - |
| 17.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 16.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 15.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 14.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 13.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 10.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 09.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 08.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 07.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 06.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 03.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 02.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 30.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 29.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |