28,620€
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 | 28,64 | 28,68 | 28,59 | 28,66 | 0,14% | - |
| 20.10.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 0,42% | - |
| 19.10.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -2,33% | - |
| 16.10.2026 | 29,18 | 29,18 | 29,18 | 29,18 | 5,95% | - |
| 15.10.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 0,44% | - |
| 14.10.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 3,63% | - |
| 13.10.2026 | 26,46 | 26,46 | 26,46 | 26,46 | 1,53% | - |
| 12.10.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -0,23% | - |
| 09.10.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 1,87% | - |
| 08.10.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -1,76% | - |
| 07.10.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,36% | - |
| 06.10.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -0,15% | - |
| 05.10.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 5,41% | - |
| 02.10.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 2,44% | - |
| 01.10.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -0,49% | - |
| 30.09.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -2,07% | - |
| 29.09.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 2,78% | - |
| 28.09.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -2,55% | - |
| 25.09.2026 | 25,32 | 25,32 | 25,14 | 25,14 | 0,80% | 240,00 |
| 24.09.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,40% | - |
| 23.09.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 0,98% | - |
| 22.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,49% | - |
| 21.09.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 0,17% | - |
| 18.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,34% | - |
| 17.09.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 2,49% | - |
| 16.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -6,50% | - |
| 15.09.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 2,89% | - |
| 14.09.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 0,00% | - |
| 11.09.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -2,73% | - |
| 10.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -5,54% | - |
| 09.09.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -2,37% | - |
| 08.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,22% | - |
| 07.09.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,53% | - |
| 04.09.2026 | 27,48 | 27,48 | 27,48 | 27,48 | -2,21% | - |
| 03.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,93% | - |
| 02.09.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -1,63% | - |
| 01.09.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,46% | - |
| 31.08.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,20% | - |
| 28.08.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -5,59% | - |
| 27.08.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -0,27% | - |
| 26.08.2026 | 30,14 | 30,14 | 30,14 | 30,14 | -2,14% | - |
| 25.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 24.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 21.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,60% | - |
| 20.08.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -3,88% | - |
| 19.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 18.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -1,12% | - |
| 17.08.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 1,20% | - |
| 14.08.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -4,96% | - |
| 13.08.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 1,81% | - |
| 12.08.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,19% | - |
| 11.08.2026 | 30,82 | 30,82 | 30,82 | 30,82 | 0,39% | - |
| 10.08.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,39% | - |
| 07.08.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,65% | - |
| 06.08.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 2,26% | - |
| 05.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -3,53% | - |
| 04.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,39% | - |
| 03.08.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -0,19% | - |
| 31.07.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -1,52% | - |
| 30.07.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 0,70% | - |
| 29.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,01% | - |
| 28.07.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 2,94% | - |
| 27.07.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,63% | - |
| 24.07.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -2,52% | - |
| 23.07.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -1,76% | - |
| 22.07.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 2,81% | - |
| 21.07.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -4,11% | - |
| 20.07.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -0,51% | - |
| 17.07.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 2,49% | - |
| 16.07.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -1,48% | - |
| 15.07.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -1,15% | - |
| 14.07.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 1,36% | - |
| 13.07.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 1,84% | - |
| 10.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,22% | - |
| 09.07.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -3,32% | - |
| 08.07.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,45% | - |
| 07.07.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -2,83% | - |
| 06.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,19% | - |
| 03.07.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 1,60% | - |
| 02.07.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 0,19% | - |
| 01.07.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -1,58% | - |
| 30.06.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -1,61% | - |
| 29.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 9,23% | - |
| 26.06.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -0,87% | - |
| 25.06.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 2,69% | - |
| 24.06.2026 | 28,96 | 28,96 | 28,96 | 28,96 | 0,70% | - |
| 23.06.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -4,01% | - |
| 22.06.2026 | 29,52 | 29,96 | 29,52 | 29,96 | 1,49% | 1,00 |
| 19.06.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 1,65% | - |
| 18.06.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 3,35% | - |
| 17.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,59% | - |
| 16.06.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -5,98% | - |
| 15.06.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -0,20% | - |
| 12.06.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 5,21% | - |
| 11.06.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 3,78% | - |
| 10.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,41% | - |
| 09.06.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 1,97% | - |
| 08.06.2026 | 25,34 | 25,36 | 25,34 | 25,36 | 2,59% | 3,00 |
| 05.06.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 0,98% | - |
| 04.06.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -3,01% | - |