31,012$
-0,15%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 30,81 | 31,97 | 30,81 | 30,91 | -0,48% | 382.775,00 |
| 28.01.2025 | 31,36 | 31,71 | 30,72 | 31,06 | -2,72% | 461.544,00 |
| 27.01.2025 | 30,70 | 31,94 | 30,70 | 31,93 | 3,43% | 470.132,00 |
| 24.01.2025 | 30,76 | 31,33 | 30,30 | 30,87 | -0,19% | 496.833,00 |
| 23.01.2025 | 29,54 | 30,95 | 29,38 | 30,93 | 3,31% | 486.889,00 |
| 22.01.2025 | 29,09 | 30,34 | 28,56 | 29,94 | 2,89% | 840.902,00 |
| 21.01.2025 | 27,00 | 29,33 | 27,00 | 29,10 | 9,23% | 876.414,00 |
| 17.01.2025 | 27,09 | 27,34 | 26,50 | 26,64 | -0,19% | 750.326,00 |
| 16.01.2025 | 26,91 | 26,98 | 26,30 | 26,69 | -1,77% | 459.312,00 |
| 15.01.2025 | 27,50 | 27,90 | 27,17 | 27,17 | 1,76% | 654.246,00 |
| 14.01.2025 | 26,49 | 26,79 | 25,88 | 26,70 | 1,71% | 414.878,00 |
| 13.01.2025 | 26,28 | 26,53 | 25,68 | 26,25 | -1,28% | 576.557,00 |
| 10.01.2025 | 27,10 | 27,32 | 26,23 | 26,59 | -2,89% | 852.174,00 |
| 08.01.2025 | 27,86 | 27,86 | 26,85 | 27,38 | -2,98% | 690.234,00 |
| 07.01.2025 | 29,59 | 30,05 | 27,97 | 28,22 | -6,06% | 1.118.233,00 |
| 06.01.2025 | 30,42 | 31,16 | 29,91 | 30,04 | -0,99% | 586.962,00 |
| 03.01.2025 | 30,00 | 30,35 | 29,20 | 30,34 | 1,51% | 566.867,00 |
| 02.01.2025 | 30,89 | 31,54 | 29,61 | 29,89 | -0,70% | 625.333,00 |
| 31.12.2024 | 30,74 | 30,74 | 29,85 | 30,10 | -1,02% | 474.984,00 |
| 30.12.2024 | 30,37 | 30,70 | 29,74 | 30,41 | -0,82% | 410.835,00 |
| 27.12.2024 | 30,24 | 30,98 | 30,18 | 30,66 | 0,69% | 570.243,00 |
| 26.12.2024 | 29,70 | 30,50 | 29,37 | 30,45 | 1,77% | 333.195,00 |
| 24.12.2024 | 29,60 | 29,98 | 29,32 | 29,92 | 1,29% | 177.332,00 |
| 23.12.2024 | 30,40 | 30,54 | 28,71 | 29,54 | -2,80% | 604.623,00 |
| 20.12.2024 | 29,20 | 30,93 | 29,20 | 30,39 | 0,96% | 890.342,00 |
| 19.12.2024 | 30,53 | 30,91 | 29,73 | 30,10 | 1,42% | 772.960,00 |
| 18.12.2024 | 31,04 | 31,29 | 29,47 | 29,68 | -4,01% | 724.896,00 |
| 17.12.2024 | 31,32 | 31,76 | 30,76 | 30,92 | -1,62% | 521.609,00 |
| 16.12.2024 | 30,89 | 32,05 | 30,89 | 31,43 | 0,87% | 399.940,00 |
| 13.12.2024 | 31,48 | 31,69 | 30,96 | 31,16 | -1,39% | 436.146,00 |
| 12.12.2024 | 31,90 | 31,93 | 31,31 | 31,60 | -1,19% | 410.256,00 |
| 11.12.2024 | 32,94 | 33,14 | 31,68 | 31,98 | -1,57% | 636.267,00 |
| 10.12.2024 | 31,50 | 33,08 | 30,87 | 32,49 | 3,34% | 521.339,00 |
| 09.12.2024 | 32,71 | 32,81 | 31,10 | 31,44 | -3,02% | 609.775,00 |
| 06.12.2024 | 33,69 | 34,11 | 32,35 | 32,42 | -2,44% | 392.773,00 |
| 05.12.2024 | 34,68 | 34,74 | 32,86 | 33,23 | -3,96% | 683.673,00 |
| 04.12.2024 | 34,18 | 35,15 | 34,18 | 34,60 | 0,06% | 302.894,00 |
| 03.12.2024 | 35,54 | 35,54 | 34,16 | 34,58 | -2,34% | 370.680,00 |
| 02.12.2024 | 35,82 | 35,82 | 34,78 | 35,41 | -1,42% | 508.434,00 |
| 29.11.2024 | 34,93 | 35,99 | 34,89 | 35,92 | 2,42% | 269.772,00 |
| 27.11.2024 | 34,47 | 35,48 | 34,21 | 35,07 | 3,21% | 349.109,00 |
| 26.11.2024 | 33,94 | 34,30 | 33,46 | 33,98 | -2,30% | 299.110,00 |
| 25.11.2024 | 33,66 | 35,50 | 33,53 | 34,78 | 5,52% | 555.197,00 |
| 22.11.2024 | 32,64 | 33,64 | 32,42 | 32,96 | 0,70% | 396.564,00 |
| 21.11.2024 | 32,54 | 32,85 | 32,27 | 32,73 | 0,65% | 342.448,00 |
| 20.11.2024 | 31,90 | 32,57 | 31,50 | 32,52 | 0,87% | 402.469,00 |
| 19.11.2024 | 33,03 | 33,10 | 32,02 | 32,24 | -4,47% | 504.359,00 |
| 18.11.2024 | 35,02 | 35,89 | 33,69 | 33,75 | -4,39% | 702.121,00 |
| 15.11.2024 | 36,13 | 37,20 | 35,12 | 35,30 | -0,81% | 531.213,00 |
| 14.11.2024 | 35,30 | 36,68 | 34,97 | 35,59 | 2,09% | 628.700,00 |
| 13.11.2024 | 33,92 | 35,30 | 33,65 | 34,86 | 3,38% | 547.399,00 |
| 12.11.2024 | 33,50 | 34,40 | 33,39 | 33,72 | 0,27% | 416.248,00 |
| 11.11.2024 | 34,98 | 35,10 | 33,26 | 33,63 | -2,38% | 492.667,00 |
| 08.11.2024 | 35,02 | 35,36 | 34,08 | 34,45 | -2,24% | 477.942,00 |
| 07.11.2024 | 36,12 | 37,44 | 35,14 | 35,24 | -2,08% | 478.182,00 |
| 06.11.2024 | 33,45 | 36,63 | 32,87 | 35,99 | 15,50% | 1.109.354,00 |
| 05.11.2024 | 29,79 | 31,46 | 29,71 | 31,16 | 4,39% | 803.716,00 |
| 04.11.2024 | 30,08 | 30,78 | 29,62 | 29,85 | -2,64% | 827.656,00 |
| 01.11.2024 | 30,62 | 31,39 | 30,52 | 30,66 | 0,72% | 396.815,00 |
| 31.10.2024 | 30,99 | 31,39 | 30,24 | 30,44 | -1,81% | 345.152,00 |
| 30.10.2024 | 30,97 | 31,34 | 30,78 | 31,00 | 0,75% | 295.366,00 |
| 29.10.2024 | 30,79 | 31,56 | 30,58 | 30,77 | -1,31% | 375.698,00 |
| 28.10.2024 | 30,40 | 31,84 | 30,04 | 31,18 | 4,11% | 571.484,00 |
| 25.10.2024 | 30,78 | 31,01 | 29,88 | 29,95 | -1,64% | 410.950,00 |
| 24.10.2024 | 29,98 | 30,47 | 29,55 | 30,45 | 2,18% | 347.510,00 |
| 23.10.2024 | 29,59 | 30,39 | 29,59 | 29,80 | 0,40% | 431.412,00 |
| 22.10.2024 | 31,25 | 31,25 | 29,54 | 29,68 | -5,48% | 643.259,00 |
| 21.10.2024 | 32,60 | 32,60 | 31,09 | 31,40 | -4,03% | 403.595,00 |
| 18.10.2024 | 33,17 | 33,33 | 32,53 | 32,72 | -0,94% | 501.192,00 |
| 17.10.2024 | 32,33 | 33,04 | 31,97 | 33,03 | 1,29% | 397.630,00 |
| 16.10.2024 | 31,98 | 32,66 | 31,97 | 32,61 | 2,32% | 404.126,00 |
| 15.10.2024 | 30,60 | 32,04 | 30,26 | 31,87 | 4,22% | 565.232,00 |
| 14.10.2024 | 31,17 | 31,29 | 30,30 | 30,58 | -2,30% | 577.174,00 |
| 11.10.2024 | 30,18 | 31,35 | 29,87 | 31,30 | 3,64% | 726.306,00 |
| 10.10.2024 | 29,06 | 30,45 | 28,72 | 30,20 | 3,18% | 715.026,00 |
| 09.10.2024 | 29,79 | 30,12 | 29,10 | 29,27 | -1,71% | 861.130,00 |
| 08.10.2024 | 30,33 | 30,56 | 29,63 | 29,78 | -2,30% | 787.342,00 |
| 07.10.2024 | 32,35 | 32,75 | 29,46 | 30,48 | -6,93% | 1.131.598,00 |
| 04.10.2024 | 33,05 | 33,29 | 31,33 | 32,75 | -2,38% | 1.176.305,00 |
| 03.10.2024 | 34,03 | 34,42 | 33,49 | 33,55 | -2,87% | 585.650,00 |
| 02.10.2024 | 34,52 | 34,98 | 33,87 | 34,54 | -0,55% | 699.247,00 |
| 01.10.2024 | 33,87 | 35,76 | 33,38 | 34,73 | 11,21% | 1.352.446,00 |
| 30.09.2024 | 31,53 | 31,89 | 31,00 | 31,23 | -1,30% | 539.222,00 |
| 27.09.2024 | 31,90 | 32,52 | 31,47 | 31,64 | 0,25% | 693.204,00 |
| 26.09.2024 | 30,82 | 31,87 | 30,71 | 31,56 | 4,02% | 679.494,00 |
| 25.09.2024 | 30,53 | 30,65 | 30,03 | 30,34 | -0,65% | 551.283,00 |
| 24.09.2024 | 29,90 | 31,28 | 29,80 | 30,54 | 2,90% | 877.457,00 |
| 23.09.2024 | 29,92 | 30,08 | 29,21 | 29,68 | 0,24% | 845.823,00 |
| 20.09.2024 | 30,15 | 30,44 | 29,49 | 29,61 | -3,83% | 3.653.149,00 |
| 19.09.2024 | 31,01 | 31,54 | 30,50 | 30,79 | 2,46% | 988.123,00 |
| 18.09.2024 | 30,00 | 31,14 | 29,89 | 30,05 | 0,13% | 692.722,00 |
| 17.09.2024 | 30,65 | 30,96 | 29,64 | 30,01 | -0,60% | 718.968,00 |
| 16.09.2024 | 30,63 | 31,18 | 29,77 | 30,19 | -0,82% | 689.744,00 |
| 13.09.2024 | 29,84 | 30,47 | 29,37 | 30,44 | 4,46% | 499.218,00 |
| 12.09.2024 | 29,17 | 29,51 | 28,64 | 29,14 | 0,59% | 541.389,00 |
| 11.09.2024 | 28,79 | 29,01 | 28,25 | 28,97 | 0,35% | 450.149,00 |
| 10.09.2024 | 29,04 | 29,09 | 28,51 | 28,87 | -0,76% | 450.216,00 |
| 09.09.2024 | 29,77 | 30,44 | 28,41 | 29,09 | -5,40% | 1.033.804,00 |
| 06.09.2024 | 30,50 | 31,43 | 30,50 | 30,75 | 0,85% | 465.303,00 |
| 05.09.2024 | 31,90 | 31,99 | 30,40 | 30,49 | -3,57% | 393.395,00 |