21,196$
1,46%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 23,54 | 23,80 | 22,84 | 22,92 | -5,29% | 459.768,00 |
| 20.05.2025 | 24,15 | 24,61 | 23,94 | 24,20 | -0,25% | 343.764,00 |
| 19.05.2025 | 24,61 | 24,80 | 24,04 | 24,26 | -3,04% | 368.768,00 |
| 16.05.2025 | 24,68 | 25,03 | 24,12 | 25,02 | 1,30% | 497.064,00 |
| 15.05.2025 | 24,35 | 24,95 | 24,05 | 24,70 | 0,16% | 332.295,00 |
| 14.05.2025 | 24,65 | 24,80 | 24,19 | 24,66 | 0,04% | 491.800,00 |
| 13.05.2025 | 24,13 | 25,00 | 24,11 | 24,65 | 1,86% | 616.161,00 |
| 12.05.2025 | 23,36 | 24,35 | 23,36 | 24,20 | 7,84% | 662.579,00 |
| 09.05.2025 | 22,71 | 23,25 | 22,19 | 22,44 | -0,58% | 488.637,00 |
| 08.05.2025 | 20,78 | 22,76 | 20,48 | 22,57 | 10,75% | 866.587,00 |
| 07.05.2025 | 19,78 | 20,83 | 19,52 | 20,38 | 2,05% | 897.863,00 |
| 06.05.2025 | 20,18 | 20,24 | 19,75 | 19,97 | -2,39% | 864.506,00 |
| 05.05.2025 | 20,28 | 20,71 | 20,12 | 20,46 | -0,15% | 669.067,00 |
| 02.05.2025 | 20,70 | 20,87 | 20,37 | 20,49 | 0,05% | 416.492,00 |
| 01.05.2025 | 19,94 | 20,54 | 19,71 | 20,48 | 2,86% | 538.850,00 |
| 30.04.2025 | 19,69 | 20,05 | 19,00 | 19,91 | 1,32% | 756.763,00 |
| 29.04.2025 | 20,06 | 20,06 | 19,44 | 19,65 | -2,00% | 717.283,00 |
| 28.04.2025 | 20,47 | 20,62 | 19,74 | 20,05 | -1,18% | 701.758,00 |
| 25.04.2025 | 20,04 | 20,32 | 19,82 | 20,29 | 0,35% | 642.260,00 |
| 24.04.2025 | 20,88 | 20,88 | 19,86 | 20,22 | -3,16% | 708.883,00 |
| 23.04.2025 | 21,56 | 21,98 | 20,84 | 20,88 | -0,05% | 714.232,00 |
| 22.04.2025 | 20,56 | 20,95 | 19,94 | 20,89 | 2,55% | 572.590,00 |
| 21.04.2025 | 19,83 | 20,45 | 19,63 | 20,37 | 0,69% | 451.902,00 |
| 17.04.2025 | 19,50 | 20,44 | 19,45 | 20,23 | 3,96% | 413.680,00 |
| 16.04.2025 | 19,85 | 20,06 | 19,27 | 19,46 | -1,32% | 336.158,00 |
| 15.04.2025 | 20,07 | 20,54 | 19,52 | 19,72 | -2,18% | 367.390,00 |
| 14.04.2025 | 20,06 | 20,50 | 19,62 | 20,16 | 2,44% | 468.498,00 |
| 11.04.2025 | 20,15 | 20,30 | 18,98 | 19,68 | -3,15% | 557.022,00 |
| 10.04.2025 | 20,69 | 20,72 | 19,76 | 20,32 | -3,47% | 706.364,00 |
| 09.04.2025 | 18,67 | 21,37 | 18,63 | 21,05 | 12,15% | 1.114.973,00 |
| 08.04.2025 | 20,30 | 20,42 | 18,70 | 18,77 | -5,35% | 804.134,00 |
| 07.04.2025 | 20,49 | 21,18 | 19,03 | 19,83 | -5,97% | 2.256.321,00 |
| 04.04.2025 | 21,16 | 21,39 | 19,63 | 21,09 | -2,99% | 1.264.818,00 |
| 03.04.2025 | 22,81 | 23,09 | 21,47 | 21,74 | -8,73% | 2.113.840,00 |
| 02.04.2025 | 23,25 | 24,09 | 23,12 | 23,82 | 0,42% | 558.340,00 |
| 01.04.2025 | 23,51 | 23,97 | 23,18 | 23,72 | 1,93% | 745.076,00 |
| 31.03.2025 | 23,36 | 23,41 | 22,82 | 23,27 | -0,94% | 659.242,00 |
| 28.03.2025 | 24,89 | 24,89 | 23,41 | 23,49 | -5,55% | 649.585,00 |
| 27.03.2025 | 24,06 | 25,10 | 24,00 | 24,87 | 3,50% | 571.301,00 |
| 26.03.2025 | 24,58 | 25,01 | 23,84 | 24,03 | -2,16% | 476.735,00 |
| 25.03.2025 | 24,83 | 24,88 | 24,23 | 24,56 | -1,29% | 419.764,00 |
| 24.03.2025 | 24,70 | 25,15 | 24,39 | 24,88 | 1,76% | 391.249,00 |
| 21.03.2025 | 24,90 | 25,36 | 24,41 | 24,45 | -3,32% | 628.526,00 |
| 20.03.2025 | 24,75 | 25,60 | 24,75 | 25,29 | 1,12% | 399.109,00 |
| 19.03.2025 | 25,00 | 25,53 | 24,40 | 25,01 | -1,26% | 740.758,00 |
| 18.03.2025 | 24,22 | 25,47 | 23,80 | 25,33 | 3,73% | 635.600,00 |