31,712$
-0,06%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 33,13 | 33,76 | 31,73 | 31,73 | -4,31% | 326.125,00 |
| 12.02.2026 | 34,86 | 35,42 | 33,03 | 33,16 | -4,41% | 606.695,00 |
| 11.02.2026 | 35,30 | 35,72 | 34,52 | 34,69 | -0,83% | 349.746,00 |
| 10.02.2026 | 36,03 | 36,13 | 34,92 | 34,98 | -2,18% | 232.332,00 |
| 09.02.2026 | 35,89 | 36,35 | 35,34 | 35,76 | -0,67% | 336.187,00 |
| 06.02.2026 | 35,65 | 36,73 | 35,34 | 36,00 | 2,13% | 287.835,00 |
| 05.02.2026 | 35,03 | 35,96 | 34,56 | 35,25 | 0,11% | 422.666,00 |
| 04.02.2026 | 35,22 | 35,90 | 34,88 | 35,21 | 1,03% | 502.565,00 |
| 03.02.2026 | 35,06 | 36,06 | 34,17 | 34,85 | -1,27% | 366.201,00 |
| 02.02.2026 | 34,44 | 35,49 | 33,75 | 35,30 | 2,65% | 671.002,00 |
| 30.01.2026 | 34,21 | 34,90 | 33,72 | 34,39 | 0,26% | 336.363,00 |
| 29.01.2026 | 34,13 | 34,95 | 33,71 | 34,30 | 0,73% | 419.221,00 |
| 28.01.2026 | 34,35 | 35,57 | 33,89 | 34,05 | 0,03% | 302.294,00 |
| 27.01.2026 | 34,20 | 34,29 | 33,47 | 34,04 | -0,73% | 269.995,00 |
| 26.01.2026 | 34,64 | 35,00 | 34,24 | 34,29 | -2,42% | 310.291,00 |
| 23.01.2026 | 35,00 | 35,19 | 34,22 | 35,14 | 0,00% | 288.931,00 |
| 22.01.2026 | 36,91 | 37,15 | 35,02 | 35,14 | -4,17% | 373.033,00 |
| 21.01.2026 | 36,72 | 37,22 | 35,32 | 36,67 | -0,35% | 418.111,00 |
| 20.01.2026 | 37,09 | 38,04 | 36,56 | 36,80 | -2,14% | 318.633,00 |
| 19.01.2026 | 37,51 | 37,70 | 37,48 | 37,60 | -0,60% | - |
| 16.01.2026 | 38,37 | 38,66 | 37,75 | 37,83 | -1,92% | 309.902,00 |
| 15.01.2026 | 38,66 | 39,68 | 38,33 | 38,57 | -0,62% | 717.344,00 |
| 14.01.2026 | 37,69 | 38,88 | 37,44 | 38,81 | 3,47% | 448.559,00 |
| 13.01.2026 | 37,29 | 37,82 | 37,00 | 37,51 | 0,62% | 385.883,00 |
| 12.01.2026 | 35,65 | 37,51 | 35,65 | 37,28 | 2,90% | 568.069,00 |
| 09.01.2026 | 36,83 | 37,15 | 35,79 | 36,23 | -1,74% | 406.537,00 |
| 08.01.2026 | 36,00 | 37,25 | 35,68 | 36,87 | 2,30% | 432.705,00 |
| 07.01.2026 | 36,39 | 37,24 | 36,02 | 36,04 | -0,55% | 416.627,00 |
| 06.01.2026 | 34,80 | 37,20 | 34,80 | 36,24 | 4,83% | 820.072,00 |
| 05.01.2026 | 33,07 | 34,90 | 33,07 | 34,57 | 4,06% | 423.019,00 |
| 02.01.2026 | 32,35 | 33,54 | 31,94 | 33,22 | 3,36% | 436.058,00 |
| 31.12.2025 | 31,61 | 32,43 | 31,26 | 32,14 | 1,58% | 344.282,00 |
| 30.12.2025 | 32,39 | 32,94 | 31,61 | 31,64 | -2,59% | 565.534,00 |
| 29.12.2025 | 33,85 | 34,16 | 32,48 | 32,48 | -4,75% | 727.565,00 |
| 26.12.2025 | 32,97 | 34,22 | 32,88 | 34,10 | 4,51% | 327.202,00 |
| 24.12.2025 | 32,83 | 33,20 | 32,62 | 32,63 | -0,97% | 211.032,00 |
| 23.12.2025 | 33,44 | 33,69 | 32,84 | 32,95 | -2,25% | 412.207,00 |
| 22.12.2025 | 34,35 | 34,35 | 33,62 | 33,71 | -1,86% | 442.088,00 |
| 19.12.2025 | 34,58 | 34,67 | 33,88 | 34,35 | -0,43% | 518.476,00 |
| 18.12.2025 | 34,36 | 35,21 | 34,36 | 34,50 | 1,65% | 461.186,00 |
| 17.12.2025 | 34,00 | 34,78 | 33,75 | 33,94 | 0,24% | 464.368,00 |
| 16.12.2025 | 34,33 | 35,14 | 33,80 | 33,86 | -1,80% | 405.675,00 |
| 15.12.2025 | 34,08 | 34,73 | 33,78 | 34,48 | 1,26% | 487.905,00 |
| 12.12.2025 | 34,24 | 34,78 | 33,87 | 34,05 | 0,03% | 618.008,00 |
| 11.12.2025 | 34,29 | 34,65 | 33,68 | 34,04 | 0,56% | 545.208,00 |
| 10.12.2025 | 34,50 | 35,12 | 33,72 | 33,85 | -2,48% | 717.563,00 |
| 09.12.2025 | 34,55 | 35,34 | 34,21 | 34,71 | 0,64% | 387.153,00 |
| 08.12.2025 | 33,52 | 35,17 | 33,00 | 34,49 | 3,29% | 493.142,00 |
| 05.12.2025 | 32,84 | 33,64 | 32,14 | 33,39 | 2,49% | 653.127,00 |
| 04.12.2025 | 31,47 | 32,58 | 31,16 | 32,58 | 2,94% | 321.906,00 |
| 03.12.2025 | 31,15 | 32,21 | 31,13 | 31,65 | 1,67% | 435.059,00 |
| 02.12.2025 | 30,30 | 31,26 | 30,17 | 31,13 | 3,25% | 529.904,00 |
| 01.12.2025 | 30,51 | 31,14 | 30,04 | 30,15 | -3,52% | 904.976,00 |
| 28.11.2025 | 30,87 | 31,57 | 30,81 | 31,25 | -0,13% | 216.189,00 |
| 26.11.2025 | 30,09 | 31,41 | 30,09 | 31,29 | 3,51% | 456.317,00 |
| 25.11.2025 | 28,48 | 31,29 | 28,48 | 30,23 | 7,20% | 1.030.817,00 |
| 24.11.2025 | 28,16 | 28,81 | 28,00 | 28,20 | -0,74% | 522.025,00 |
| 21.11.2025 | 26,06 | 28,48 | 25,80 | 28,41 | 9,10% | 527.723,00 |
| 20.11.2025 | 26,66 | 27,22 | 26,00 | 26,04 | -2,14% | 438.670,00 |
| 19.11.2025 | 26,37 | 26,95 | 26,07 | 26,61 | 0,83% | 391.418,00 |
| 18.11.2025 | 26,37 | 26,54 | 25,80 | 26,39 | -0,11% | 456.187,00 |
| 17.11.2025 | 26,20 | 26,55 | 25,90 | 26,42 | -0,26% | 528.471,00 |
| 14.11.2025 | 26,33 | 26,66 | 26,10 | 26,49 | -0,49% | 411.858,00 |
| 13.11.2025 | 25,45 | 27,25 | 25,39 | 26,62 | 4,68% | 572.732,00 |
| 12.11.2025 | 25,55 | 26,02 | 25,11 | 25,43 | -0,16% | 366.386,00 |
| 11.11.2025 | 25,21 | 25,92 | 25,08 | 25,47 | -0,12% | 432.427,00 |
| 10.11.2025 | 25,70 | 26,15 | 24,94 | 25,50 | 2,41% | 530.817,00 |
| 07.11.2025 | 24,38 | 25,01 | 24,05 | 24,90 | 2,13% | 477.203,00 |
| 06.11.2025 | 25,07 | 25,35 | 23,97 | 24,38 | -4,24% | 601.478,00 |
| 05.11.2025 | 23,82 | 26,00 | 23,23 | 25,46 | 3,50% | 874.823,00 |
| 04.11.2025 | 24,26 | 25,46 | 24,18 | 24,60 | 1,78% | 811.580,00 |
| 03.11.2025 | 24,63 | 24,63 | 23,81 | 24,17 | -2,22% | 552.851,00 |
| 31.10.2025 | 24,23 | 24,73 | 23,91 | 24,72 | 2,36% | 395.449,00 |
| 30.10.2025 | 24,90 | 24,90 | 24,00 | 24,15 | -4,24% | 529.521,00 |
| 29.10.2025 | 25,53 | 25,92 | 24,97 | 25,22 | -1,41% | 410.330,00 |
| 28.10.2025 | 26,23 | 26,65 | 25,50 | 25,58 | -4,84% | 394.693,00 |
| 27.10.2025 | 27,77 | 27,83 | 26,85 | 26,88 | -3,07% | 310.385,00 |
| 24.10.2025 | 27,89 | 28,49 | 27,54 | 27,73 | -0,66% | 445.369,00 |
| 23.10.2025 | 28,47 | 28,57 | 27,89 | 27,91 | -2,67% | 389.404,00 |
| 22.10.2025 | 28,37 | 28,76 | 27,93 | 28,68 | 2,39% | 510.333,00 |
| 21.10.2025 | 27,66 | 28,27 | 27,60 | 28,01 | 1,12% | 314.616,00 |
| 20.10.2025 | 28,10 | 29,07 | 27,65 | 27,70 | 0,01% | 460.979,00 |
| 17.10.2025 | 28,01 | 28,09 | 27,56 | 27,70 | -1,40% | - |
| 16.10.2025 | 28,43 | 28,54 | 27,11 | 28,09 | -1,95% | 422.482,00 |
| 15.10.2025 | 28,44 | 28,67 | 27,99 | 28,65 | 2,58% | 390.835,00 |
| 14.10.2025 | 26,00 | 28,32 | 25,83 | 27,93 | 6,24% | 424.372,00 |
| 13.10.2025 | 25,79 | 26,29 | 25,35 | 26,29 | 4,37% | 673.317,00 |
| 10.10.2025 | 26,61 | 26,61 | 25,07 | 25,19 | -5,23% | 461.189,00 |
| 09.10.2025 | 26,70 | 27,70 | 26,55 | 26,58 | 0,08% | 552.991,00 |
| 08.10.2025 | 26,75 | 26,81 | 26,31 | 26,56 | -1,08% | 388.073,00 |
| 07.10.2025 | 28,06 | 28,22 | 26,73 | 26,85 | -3,69% | 491.685,00 |
| 06.10.2025 | 28,07 | 28,41 | 27,61 | 27,88 | -0,61% | 593.173,00 |
| 03.10.2025 | 27,38 | 28,06 | 27,03 | 28,05 | 2,60% | 472.945,00 |
| 02.10.2025 | 26,57 | 27,76 | 26,57 | 27,34 | 2,67% | 564.501,00 |
| 01.10.2025 | 24,81 | 26,74 | 24,80 | 26,63 | 7,73% | 830.909,00 |
| 30.09.2025 | 24,68 | 24,84 | 24,04 | 24,72 | 0,12% | 457.444,00 |
| 29.09.2025 | 24,70 | 24,70 | 23,88 | 24,69 | 1,77% | 540.821,00 |
| 26.09.2025 | 24,50 | 24,57 | 23,88 | 24,26 | -0,66% | 489.894,00 |
| 25.09.2025 | 25,09 | 25,09 | 24,09 | 24,42 | -3,06% | 455.086,00 |
| 24.09.2025 | 24,68 | 25,59 | 24,48 | 25,19 | 2,86% | 670.925,00 |