30,945$
-2,01%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,59 | 29,91 | 29,51 | 29,80 | -5,64% | - |
| 06.03.2026 | 31,23 | 31,64 | 30,48 | 31,58 | -2,20% | 13,00 |
| 05.03.2026 | 31,47 | 32,50 | 31,38 | 32,29 | 3,43% | 13,00 |
| 04.03.2026 | 31,00 | 31,23 | 29,97 | 31,22 | 0,97% | 392.662,00 |
| 03.03.2026 | 29,50 | 30,94 | 29,24 | 30,92 | 2,11% | 350.464,00 |
| 02.03.2026 | 30,12 | 30,95 | 29,85 | 30,28 | -2,20% | 383.131,00 |
| 27.02.2026 | 30,85 | 31,49 | 30,61 | 30,96 | -1,15% | 345.515,00 |
| 26.02.2026 | 30,56 | 31,86 | 30,56 | 31,32 | 2,05% | 501.221,00 |
| 25.02.2026 | 31,47 | 31,82 | 27,52 | 30,69 | 0,16% | 982.891,00 |
| 24.02.2026 | 30,78 | 31,38 | 30,16 | 30,64 | -0,13% | 709.178,00 |
| 23.02.2026 | 31,84 | 31,88 | 29,94 | 30,68 | -5,10% | 634.296,00 |
| 20.02.2026 | 33,58 | 33,80 | 30,70 | 32,33 | -3,84% | 403.172,00 |
| 19.02.2026 | 33,52 | 34,01 | 33,40 | 33,62 | -1,18% | 215.936,00 |
| 18.02.2026 | 32,63 | 34,58 | 32,63 | 34,02 | 3,22% | 423.740,00 |
| 17.02.2026 | 32,22 | 32,97 | 31,10 | 32,96 | 3,88% | 318.696,00 |
| 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 | 35,17 | 35,72 | 34,52 | 34,69 | -0,83% | 349.746,00 |
| 10.02.2026 | 35,44 | 36,13 | 34,92 | 34,98 | -2,18% | 232.332,00 |
| 09.02.2026 | 36,05 | 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 | 35,04 | 35,96 | 34,56 | 35,25 | 0,11% | 422.666,00 |
| 04.02.2026 | 34,95 | 35,90 | 34,88 | 35,21 | 1,03% | 502.565,00 |
| 03.02.2026 | 35,00 | 36,06 | 34,17 | 34,85 | -1,27% | 366.201,00 |
| 02.02.2026 | 34,58 | 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 | 34,14 | 34,95 | 33,71 | 34,30 | 0,73% | 419.221,00 |
| 28.01.2026 | 34,56 | 35,57 | 33,89 | 34,05 | 0,03% | 302.294,00 |
| 27.01.2026 | 34,29 | 34,29 | 33,47 | 34,04 | -0,73% | 269.995,00 |
| 26.01.2026 | 34,67 | 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 | 36,87 | 37,15 | 35,02 | 35,14 | -4,17% | 373.033,00 |
| 21.01.2026 | 37,22 | 37,22 | 35,32 | 36,67 | -0,35% | 418.111,00 |
| 20.01.2026 | 37,40 | 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 | 38,49 | 39,68 | 38,33 | 38,57 | -0,62% | 717.344,00 |
| 14.01.2026 | 37,69 | 38,88 | 37,44 | 38,81 | 3,47% | 448.527,00 |
| 13.01.2026 | 37,29 | 37,82 | 37,00 | 37,51 | 0,62% | 385.775,00 |
| 12.01.2026 | 35,65 | 37,51 | 35,65 | 37,28 | 2,90% | 567.583,00 |
| 09.01.2026 | 36,68 | 37,15 | 35,79 | 36,23 | -1,74% | 406.429,00 |
| 08.01.2026 | 36,00 | 37,25 | 35,68 | 36,87 | 2,30% | 432.693,00 |
| 07.01.2026 | 36,39 | 37,24 | 36,02 | 36,04 | -0,55% | 416.626,00 |
| 06.01.2026 | 34,80 | 37,20 | 34,80 | 36,24 | 4,83% | 759.468,00 |
| 05.01.2026 | 33,07 | 34,90 | 33,07 | 34,57 | 4,06% | 422.928,00 |
| 02.01.2026 | 32,35 | 33,54 | 31,94 | 33,22 | 3,36% | 436.046,00 |
| 31.12.2025 | 31,61 | 32,43 | 31,26 | 32,14 | 1,58% | 344.282,00 |
| 30.12.2025 | 32,53 | 32,94 | 31,61 | 31,64 | -2,59% | 328.320,00 |
| 29.12.2025 | 33,68 | 34,16 | 32,48 | 32,48 | -4,75% | 429.122,00 |
| 26.12.2025 | 32,97 | 34,22 | 32,88 | 34,10 | 4,51% | 327.162,00 |
| 24.12.2025 | 32,83 | 33,20 | 32,62 | 32,63 | -0,97% | 211.032,00 |
| 23.12.2025 | 33,69 | 33,69 | 32,84 | 32,95 | -2,25% | 412.207,00 |
| 22.12.2025 | 34,35 | 34,35 | 33,62 | 33,71 | -1,86% | 442.071,00 |
| 19.12.2025 | 34,27 | 34,67 | 33,88 | 34,35 | -0,43% | 516.703,00 |
| 18.12.2025 | 34,36 | 35,21 | 34,36 | 34,50 | 1,65% | 461.186,00 |
| 17.12.2025 | 33,98 | 34,78 | 33,74 | 33,94 | 0,24% | 419.946,00 |
| 16.12.2025 | 34,33 | 35,14 | 33,80 | 33,86 | -1,80% | 375.691,00 |
| 15.12.2025 | 34,08 | 34,73 | 33,78 | 34,48 | 1,26% | 421.467,00 |
| 12.12.2025 | 34,29 | 34,78 | 33,87 | 34,05 | 0,03% | 575.027,00 |
| 11.12.2025 | 34,29 | 34,65 | 33,68 | 34,04 | 0,56% | 545.148,00 |
| 10.12.2025 | 34,50 | 35,12 | 33,72 | 33,85 | -2,48% | 716.912,00 |
| 09.12.2025 | 34,55 | 35,34 | 34,21 | 34,71 | 0,64% | 387.152,00 |
| 08.12.2025 | 33,52 | 35,17 | 33,00 | 34,49 | 3,29% | 492.568,00 |
| 05.12.2025 | 32,41 | 33,64 | 32,14 | 33,39 | 2,49% | 653.114,00 |
| 04.12.2025 | 31,47 | 32,58 | 31,16 | 32,58 | 2,94% | 321.282,00 |
| 03.12.2025 | 31,15 | 32,21 | 31,13 | 31,65 | 1,67% | 435.051,00 |
| 02.12.2025 | 30,30 | 31,26 | 30,17 | 31,13 | 3,25% | 479.907,00 |
| 01.12.2025 | 30,51 | 31,14 | 30,04 | 30,15 | -3,52% | 902.795,00 |
| 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% | 993.925,00 |
| 24.11.2025 | 28,16 | 28,81 | 28,00 | 28,20 | -0,74% | 516.166,00 |
| 21.11.2025 | 25,80 | 28,48 | 25,80 | 28,41 | 9,10% | 527.553,00 |
| 20.11.2025 | 26,66 | 27,22 | 26,00 | 26,04 | -2,14% | 438.651,00 |
| 19.11.2025 | 26,20 | 26,95 | 26,07 | 26,61 | 0,83% | 391.373,00 |
| 18.11.2025 | 26,51 | 26,54 | 25,80 | 26,39 | -0,11% | 451.738,00 |
| 17.11.2025 | 26,20 | 26,55 | 25,90 | 26,42 | -0,26% | 458.796,00 |
| 14.11.2025 | 26,33 | 26,66 | 26,10 | 26,49 | -0,49% | 411.855,00 |
| 13.11.2025 | 25,45 | 27,25 | 25,39 | 26,62 | 4,68% | 572.661,00 |
| 12.11.2025 | 25,55 | 26,02 | 25,11 | 25,43 | -0,16% | 366.379,00 |
| 11.11.2025 | 25,21 | 25,92 | 25,08 | 25,47 | -0,12% | 432.423,00 |
| 10.11.2025 | 25,70 | 26,15 | 24,94 | 25,50 | 2,41% | 530.713,00 |
| 07.11.2025 | 24,26 | 25,01 | 24,05 | 24,90 | 2,13% | 475.766,00 |
| 06.11.2025 | 25,07 | 25,35 | 23,97 | 24,38 | -4,24% | 601.477,00 |
| 05.11.2025 | 23,82 | 26,00 | 23,23 | 25,46 | 3,50% | 874.818,00 |
| 04.11.2025 | 24,26 | 25,46 | 24,18 | 24,60 | 1,78% | 810.378,00 |
| 03.11.2025 | 24,63 | 24,63 | 23,81 | 24,17 | -2,22% | 505.136,00 |
| 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% | 445.364,00 |
| 23.10.2025 | 28,47 | 28,57 | 27,89 | 27,91 | -2,67% | - |
| 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 |