27,991$
0,22%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,00 | 28,32 | 25,83 | 27,93 | 6,24% | 424.372,00 |
| 13.10.2025 | 25,62 | 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 | 1,66% | 593.173,00 |
| 03.10.2025 | 27,46 | 27,46 | 27,17 | 27,42 | 0,31% | - |
| 02.10.2025 | 26,60 | 27,76 | 26,57 | 27,34 | 2,67% | 564.501,00 |
| 01.10.2025 | 24,80 | 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 | 24,52 | 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 | 24,54 | 25,59 | 24,48 | 25,19 | 2,86% | 670.925,00 |
| 23.09.2025 | 23,60 | 24,63 | 23,29 | 24,49 | 4,75% | 591.891,00 |
| 22.09.2025 | 22,97 | 23,40 | 22,85 | 23,38 | 1,61% | 510.948,00 |
| 19.09.2025 | 23,90 | 23,99 | 22,96 | 23,01 | -5,50% | 760.160,00 |
| 18.09.2025 | 23,94 | 24,49 | 23,15 | 24,35 | 0,00% | 951.011,00 |
| 17.09.2025 | 24,18 | 24,96 | 23,94 | 24,35 | 1,33% | 707.764,00 |
| 16.09.2025 | 24,59 | 24,59 | 23,58 | 24,03 | -2,40% | 624.493,00 |
| 15.09.2025 | 24,15 | 24,72 | 23,82 | 24,62 | 3,01% | 504.811,00 |
| 12.09.2025 | 24,08 | 24,40 | 23,83 | 23,90 | -1,24% | 547.686,00 |
| 11.09.2025 | 23,50 | 24,30 | 23,37 | 24,20 | 3,20% | 487.588,00 |
| 10.09.2025 | 23,20 | 23,47 | 22,93 | 23,45 | 0,17% | 720.781,00 |
| 09.09.2025 | 23,66 | 23,89 | 23,27 | 23,41 | -1,43% | 601.226,00 |
| 08.09.2025 | 23,82 | 23,82 | 23,05 | 23,75 | 0,30% | 420.408,00 |
| 05.09.2025 | 23,33 | 23,98 | 23,24 | 23,68 | 1,63% | 555.422,00 |
| 04.09.2025 | 23,14 | 23,34 | 22,82 | 23,30 | 1,61% | 357.713,00 |
| 03.09.2025 | 23,10 | 23,25 | 22,47 | 22,93 | -1,21% | 463.878,00 |
| 02.09.2025 | 23,75 | 23,96 | 23,11 | 23,21 | -3,09% | 545.906,00 |
| 29.08.2025 | 23,13 | 23,96 | 23,04 | 23,95 | 4,09% | 629.573,00 |
| 28.08.2025 | 23,00 | 23,15 | 22,38 | 23,01 | 0,88% | 594.606,00 |
| 27.08.2025 | 22,50 | 22,89 | 22,42 | 22,81 | 1,15% | 352.035,00 |
| 26.08.2025 | 22,03 | 22,70 | 21,95 | 22,55 | 2,17% | 358.154,00 |
| 25.08.2025 | 22,34 | 22,82 | 22,02 | 22,07 | -1,39% | 469.475,00 |
| 22.08.2025 | 21,85 | 23,16 | 21,85 | 22,38 | 5,62% | 650.074,00 |
| 21.08.2025 | 21,13 | 21,38 | 20,80 | 21,19 | -0,80% | 544.174,00 |
| 20.08.2025 | 21,85 | 22,04 | 21,34 | 21,36 | -1,34% | 388.213,00 |
| 19.08.2025 | 21,75 | 22,11 | 21,47 | 21,65 | 0,28% | 464.238,00 |
| 18.08.2025 | 21,58 | 21,67 | 21,13 | 21,59 | 0,98% | 424.223,00 |
| 15.08.2025 | 21,72 | 21,73 | 21,15 | 21,38 | -0,93% | 436.654,00 |
| 14.08.2025 | 21,00 | 21,62 | 20,60 | 21,58 | 2,03% | 721.660,00 |
| 13.08.2025 | 21,11 | 21,35 | 20,55 | 21,15 | 0,33% | 978.547,00 |
| 12.08.2025 | 20,88 | 21,16 | 20,64 | 21,08 | 1,01% | 562.768,00 |
| 11.08.2025 | 21,09 | 21,33 | 20,48 | 20,87 | -0,90% | 756.740,00 |
| 08.08.2025 | 20,77 | 21,61 | 20,11 | 21,06 | 0,81% | 894.900,00 |
| 07.08.2025 | 20,20 | 20,92 | 19,76 | 20,89 | 2,35% | 654.155,00 |
| 06.08.2025 | 21,09 | 21,13 | 19,58 | 20,41 | -6,42% | 1.179.877,00 |
| 05.08.2025 | 21,62 | 21,90 | 21,49 | 21,81 | 0,00% | 415.841,00 |
| 04.08.2025 | 21,86 | 22,14 | 21,55 | 21,81 | 0,18% | 354.438,00 |
| 01.08.2025 | 22,40 | 22,44 | 21,56 | 21,77 | -3,72% | 636.713,00 |
| 31.07.2025 | 22,52 | 22,79 | 22,40 | 22,61 | -0,70% | 344.042,00 |
| 30.07.2025 | 23,28 | 23,35 | 22,50 | 22,77 | -1,21% | 303.386,00 |
| 29.07.2025 | 23,77 | 23,77 | 23,01 | 23,05 | -2,78% | 351.029,00 |
| 28.07.2025 | 24,34 | 24,55 | 23,61 | 23,71 | -3,46% | 315.732,00 |
| 25.07.2025 | 24,32 | 24,60 | 24,09 | 24,56 | 0,99% | 313.186,00 |
| 24.07.2025 | 25,65 | 25,69 | 24,32 | 24,32 | -6,21% | 467.956,00 |
| 23.07.2025 | 25,41 | 26,48 | 25,41 | 25,93 | 3,14% | 490.495,00 |
| 22.07.2025 | 23,95 | 25,20 | 23,92 | 25,14 | 5,28% | 322.105,00 |
| 21.07.2025 | 23,65 | 24,19 | 23,64 | 23,88 | 2,67% | 307.140,00 |
| 18.07.2025 | 23,45 | 23,45 | 22,70 | 23,26 | 0,35% | 405.864,00 |
| 17.07.2025 | 23,68 | 23,90 | 22,94 | 23,18 | -2,36% | 425.082,00 |
| 16.07.2025 | 23,57 | 23,91 | 23,33 | 23,74 | 0,55% | 299.756,00 |
| 15.07.2025 | 24,37 | 24,60 | 23,58 | 23,61 | -2,40% | 489.581,00 |
| 14.07.2025 | 24,90 | 24,92 | 23,97 | 24,19 | -3,08% | 315.710,00 |
| 11.07.2025 | 25,01 | 25,09 | 24,51 | 24,96 | -0,68% | 293.865,00 |
| 10.07.2025 | 25,54 | 26,13 | 25,05 | 25,13 | -0,87% | 246.542,00 |
| 09.07.2025 | 25,95 | 26,16 | 25,22 | 25,35 | -1,90% | 268.282,00 |
| 08.07.2025 | 25,61 | 26,21 | 25,30 | 25,84 | 1,73% | 268.476,00 |
| 07.07.2025 | 26,32 | 26,54 | 25,06 | 25,40 | -4,37% | 350.829,00 |
| 03.07.2025 | 26,81 | 26,89 | 26,14 | 26,56 | -0,97% | 175.165,00 |
| 02.07.2025 | 26,20 | 26,99 | 26,17 | 26,82 | 2,96% | 360.966,00 |
| 01.07.2025 | 24,49 | 27,24 | 24,47 | 26,05 | 7,07% | 557.119,00 |
| 30.06.2025 | 24,67 | 25,61 | 23,99 | 24,33 | -0,98% | 473.807,00 |
| 27.06.2025 | 25,17 | 25,39 | 24,20 | 24,57 | -2,85% | 469.071,00 |
| 26.06.2025 | 25,98 | 25,98 | 25,21 | 25,29 | -1,86% | 347.808,00 |
| 25.06.2025 | 26,48 | 26,76 | 25,69 | 25,77 | -2,24% | 486.928,00 |
| 24.06.2025 | 27,26 | 27,58 | 26,34 | 26,36 | -2,91% | 512.722,00 |
| 23.06.2025 | 26,90 | 27,20 | 26,10 | 27,15 | -0,18% | 669.114,00 |
| 20.06.2025 | 26,62 | 27,39 | 26,08 | 27,20 | 1,49% | 637.721,00 |
| 18.06.2025 | 27,58 | 27,74 | 26,60 | 26,80 | -3,67% | 496.163,00 |
| 17.06.2025 | 27,50 | 28,44 | 27,36 | 27,82 | 0,32% | 526.940,00 |
| 16.06.2025 | 26,74 | 28,03 | 26,61 | 27,73 | 4,96% | 461.805,00 |
| 13.06.2025 | 26,15 | 26,81 | 26,06 | 26,42 | -1,16% | 448.541,00 |
| 12.06.2025 | 26,15 | 26,78 | 25,89 | 26,73 | 1,10% | 317.908,00 |
| 11.06.2025 | 26,62 | 26,92 | 25,89 | 26,44 | 0,30% | 444.288,00 |
| 10.06.2025 | 26,21 | 26,92 | 25,92 | 26,36 | 1,19% | 599.885,00 |
| 09.06.2025 | 25,18 | 26,48 | 25,09 | 26,05 | 5,17% | 493.679,00 |
| 06.06.2025 | 24,26 | 24,81 | 23,83 | 24,77 | 3,21% | 355.299,00 |
| 05.06.2025 | 24,49 | 24,71 | 23,75 | 24,00 | -2,72% | 390.404,00 |
| 04.06.2025 | 23,59 | 24,77 | 23,59 | 24,67 | 4,62% | 406.907,00 |
| 03.06.2025 | 23,82 | 23,92 | 23,34 | 23,58 | -0,92% | 402.917,00 |
| 02.06.2025 | 23,89 | 24,13 | 23,30 | 23,80 | -1,08% | 289.933,00 |
| 30.05.2025 | 24,30 | 24,68 | 23,98 | 24,06 | -1,47% | 337.761,00 |
| 29.05.2025 | 24,66 | 25,03 | 24,33 | 24,42 | -0,08% | 411.951,00 |
| 28.05.2025 | 24,36 | 24,60 | 24,15 | 24,44 | -0,20% | 405.934,00 |
| 27.05.2025 | 23,42 | 24,58 | 23,42 | 24,49 | 5,97% | 438.546,00 |
| 23.05.2025 | 21,81 | 23,32 | 21,74 | 23,11 | 2,94% | 322.820,00 |
| 22.05.2025 | 22,78 | 23,11 | 22,36 | 22,45 | -2,05% | 627.805,00 |