29,233$
-5,27%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,51 | 30,56 | 29,07 | 29,14 | -5,57% | 429.270,00 |
| 08.09.2026 | 31,59 | 31,69 | 30,30 | 30,86 | -2,59% | 255.099,00 |
| 04.09.2026 | 32,13 | 32,74 | 31,57 | 31,68 | -1,52% | 216.119,00 |
| 03.09.2026 | 32,95 | 33,05 | 31,77 | 32,17 | -1,98% | 214.273,00 |
| 02.09.2026 | 32,66 | 33,35 | 32,23 | 32,82 | 0,98% | 183.564,00 |
| 01.09.2026 | 32,51 | 33,05 | 32,14 | 32,50 | -1,75% | 330.616,00 |
| 31.08.2026 | 33,64 | 33,73 | 32,90 | 33,08 | -1,55% | 198.961,00 |
| 28.08.2026 | 33,47 | 34,06 | 33,13 | 33,60 | 0,78% | 266.808,00 |
| 27.08.2026 | 34,51 | 34,51 | 33,25 | 33,34 | -5,31% | 207.923,00 |
| 26.08.2026 | 35,50 | 35,62 | 34,74 | 35,21 | -0,62% | 218.243,00 |
| 25.08.2026 | 36,10 | 36,10 | 34,59 | 35,43 | -1,91% | 149.891,00 |
| 24.08.2026 | 35,83 | 36,20 | 35,48 | 36,12 | 0,81% | 138.238,00 |
| 21.08.2026 | 34,71 | 35,98 | 34,32 | 35,83 | 4,22% | 213.902,00 |
| 20.08.2026 | 33,21 | 34,45 | 32,75 | 34,38 | 1,75% | 187.249,00 |
| 19.08.2026 | 35,31 | 35,90 | 33,66 | 33,79 | -3,35% | 284.671,00 |
| 18.08.2026 | 35,30 | 35,73 | 34,80 | 34,96 | -0,09% | 146.190,00 |
| 17.08.2026 | 35,12 | 35,42 | 34,64 | 34,99 | -0,91% | 194.919,00 |
| 14.08.2026 | 34,82 | 35,40 | 34,00 | 35,31 | 1,61% | 252.036,00 |
| 13.08.2026 | 36,78 | 37,23 | 34,50 | 34,75 | -4,72% | 266.466,00 |
| 12.08.2026 | 35,58 | 36,49 | 35,10 | 36,47 | 1,76% | 248.486,00 |
| 11.08.2026 | 35,82 | 36,24 | 35,48 | 35,84 | 0,06% | 259.241,00 |
| 10.08.2026 | 35,54 | 35,92 | 33,80 | 35,82 | 0,36% | 364.311,00 |
| 07.08.2026 | 35,11 | 35,98 | 34,77 | 35,69 | 0,54% | 240.775,00 |
| 06.08.2026 | 36,10 | 36,15 | 34,89 | 35,50 | -0,70% | 296.087,00 |
| 05.08.2026 | 32,61 | 36,52 | 32,61 | 35,75 | 2,58% | 575.326,00 |
| 04.08.2026 | 36,36 | 36,59 | 34,82 | 34,85 | -3,41% | 359.509,00 |
| 03.08.2026 | 36,37 | 36,81 | 35,30 | 36,08 | 0,39% | 260.625,00 |
| 31.07.2026 | 36,13 | 36,76 | 35,24 | 35,94 | -0,17% | 173.762,00 |
| 30.07.2026 | 36,35 | 36,47 | 35,39 | 36,00 | -1,07% | 253.323,00 |
| 29.07.2026 | 36,15 | 36,53 | 35,81 | 36,39 | 0,86% | 194.635,00 |
| 28.07.2026 | 35,81 | 36,12 | 35,40 | 36,08 | 2,09% | 224.658,00 |
| 27.07.2026 | 34,61 | 35,54 | 34,59 | 35,34 | 3,67% | 235.306,00 |
| 24.07.2026 | 33,70 | 34,61 | 33,40 | 34,09 | 1,10% | 129.883,00 |
| 23.07.2026 | 34,36 | 34,50 | 33,36 | 33,72 | -3,16% | 163.358,00 |
| 22.07.2026 | 35,48 | 35,48 | 34,67 | 34,82 | -1,47% | 202.119,00 |
| 21.07.2026 | 33,88 | 35,36 | 33,87 | 35,34 | 3,27% | 283.391,00 |
| 20.07.2026 | 36,24 | 36,24 | 33,95 | 34,22 | -4,71% | 238.427,00 |
| 17.07.2026 | 36,64 | 37,22 | 35,06 | 35,91 | -1,24% | 272.311,00 |
| 16.07.2026 | 35,56 | 36,63 | 35,46 | 36,36 | 3,03% | 225.734,00 |
| 15.07.2026 | 35,44 | 36,67 | 35,26 | 35,29 | -1,09% | 298.306,00 |
| 14.07.2026 | 36,28 | 36,62 | 35,39 | 35,68 | -0,86% | 196.050,00 |
| 13.07.2026 | 35,38 | 36,15 | 35,30 | 35,99 | 0,78% | 258.698,00 |
| 10.07.2026 | 35,43 | 36,43 | 35,10 | 35,71 | 1,77% | 411.302,00 |
| 09.07.2026 | 34,13 | 35,66 | 33,87 | 35,09 | 2,72% | 253.784,00 |
| 08.07.2026 | 35,08 | 35,11 | 33,67 | 34,16 | -3,56% | 195.751,00 |
| 07.07.2026 | 35,83 | 36,32 | 34,99 | 35,42 | -0,65% | 246.857,00 |
| 06.07.2026 | 36,47 | 36,94 | 34,59 | 35,65 | -2,33% | 310.176,00 |
| 02.07.2026 | 36,34 | 36,65 | 34,86 | 36,50 | 1,56% | 384.002,00 |
| 01.07.2026 | 35,70 | 36,30 | 35,59 | 35,94 | 0,11% | 301.443,00 |
| 30.06.2026 | 36,19 | 36,19 | 34,94 | 35,90 | -1,24% | 292.597,00 |
| 29.06.2026 | 36,66 | 36,97 | 35,82 | 36,35 | -1,38% | 509.761,00 |
| 26.06.2026 | 33,86 | 36,86 | 33,84 | 36,86 | 8,38% | 772.589,00 |
| 25.06.2026 | 33,79 | 34,30 | 33,25 | 34,01 | 0,47% | 299.137,00 |
| 24.06.2026 | 33,37 | 34,30 | 33,21 | 33,85 | 1,71% | 328.357,00 |
| 23.06.2026 | 33,50 | 33,99 | 33,02 | 33,28 | -0,30% | 251.275,00 |
| 22.06.2026 | 34,36 | 34,78 | 33,09 | 33,38 | -2,06% | 279.732,00 |
| 19.06.2026 | 34,10 | 34,13 | 34,08 | 34,08 | -0,23% | - |
| 18.06.2026 | 33,73 | 35,10 | 33,71 | 34,16 | 2,09% | 417.807,00 |
| 17.06.2026 | 32,65 | 34,69 | 32,65 | 33,46 | 1,98% | 271.976,00 |
| 16.06.2026 | 32,30 | 32,90 | 31,91 | 32,81 | 1,61% | 794.126,00 |
| 15.06.2026 | 34,15 | 34,60 | 32,19 | 32,29 | -5,14% | 609.601,00 |
| 12.06.2026 | 34,59 | 35,07 | 33,92 | 34,04 | -0,84% | 355.889,00 |
| 11.06.2026 | 32,50 | 34,56 | 32,00 | 34,33 | 5,70% | 379.629,00 |
| 10.06.2026 | 31,65 | 33,30 | 31,54 | 32,48 | 3,05% | 457.259,00 |
| 09.06.2026 | 30,45 | 31,54 | 30,11 | 31,52 | 5,07% | 349.302,00 |
| 08.06.2026 | 29,32 | 30,17 | 28,81 | 30,00 | 1,90% | 466.442,00 |
| 05.06.2026 | 29,35 | 30,04 | 28,63 | 29,44 | 1,24% | 325.624,00 |
| 04.06.2026 | 29,16 | 29,63 | 28,68 | 29,08 | 1,22% | 259.023,00 |
| 03.06.2026 | 29,94 | 29,94 | 28,58 | 28,73 | -2,84% | 222.518,00 |
| 02.06.2026 | 31,01 | 31,14 | 29,54 | 29,57 | -5,80% | 565.070,00 |
| 01.06.2026 | 31,38 | 31,65 | 30,50 | 31,39 | 0,03% | 264.558,00 |
| 29.05.2026 | 31,57 | 32,06 | 31,30 | 31,38 | 0,51% | 186.206,00 |
| 28.05.2026 | 30,83 | 31,65 | 30,83 | 31,22 | 0,52% | 260.314,00 |
| 27.05.2026 | 30,70 | 31,95 | 30,70 | 31,06 | 2,24% | 237.041,00 |
| 26.05.2026 | 30,74 | 31,15 | 29,69 | 30,38 | 0,03% | 545.512,00 |
| 22.05.2026 | 30,62 | 31,48 | 30,15 | 30,37 | 0,16% | 253.739,00 |
| 21.05.2026 | 29,78 | 30,44 | 28,92 | 30,32 | 1,24% | 645.699,00 |
| 20.05.2026 | 29,56 | 30,38 | 29,21 | 29,95 | 1,22% | 665.460,00 |
| 19.05.2026 | 29,47 | 30,65 | 28,79 | 29,59 | -0,70% | 642.781,00 |
| 18.05.2026 | 29,78 | 30,50 | 29,35 | 29,80 | 0,03% | 730.922,00 |
| 15.05.2026 | 31,04 | 31,56 | 29,75 | 29,79 | -3,97% | 391.588,00 |
| 14.05.2026 | 29,51 | 31,99 | 28,94 | 31,02 | 8,27% | 708.322,00 |
| 13.05.2026 | 29,31 | 29,77 | 28,54 | 28,65 | -3,34% | 796.404,00 |
| 12.05.2026 | 29,19 | 29,89 | 28,59 | 29,64 | 1,96% | 971.585,00 |
| 11.05.2026 | 28,46 | 29,36 | 27,87 | 29,07 | 2,43% | 479.814,00 |
| 08.05.2026 | 28,51 | 29,53 | 28,28 | 28,38 | 0,32% | 509.109,00 |
| 07.05.2026 | 26,99 | 28,97 | 25,85 | 28,29 | 4,16% | 918.435,00 |
| 06.05.2026 | 29,00 | 31,00 | 26,69 | 27,16 | -3,52% | 861.850,00 |
| 05.05.2026 | 27,17 | 28,58 | 26,78 | 28,15 | 5,51% | 415.166,00 |
| 04.05.2026 | 26,93 | 27,93 | 26,68 | 26,68 | -0,97% | 603.330,00 |
| 01.05.2026 | 27,65 | 27,84 | 26,41 | 26,94 | -3,02% | 330.083,00 |
| 30.04.2026 | 27,63 | 28,00 | 27,46 | 27,78 | 1,68% | 261.102,00 |
| 29.04.2026 | 27,50 | 27,80 | 26,97 | 27,32 | -0,98% | 318.396,00 |
| 28.04.2026 | 27,90 | 27,90 | 27,29 | 27,59 | 0,11% | 183.125,00 |
| 27.04.2026 | 28,25 | 28,53 | 27,19 | 27,56 | -2,65% | 362.174,00 |
| 24.04.2026 | 27,96 | 28,60 | 27,66 | 28,31 | 0,82% | 175.342,00 |
| 23.04.2026 | 29,60 | 29,78 | 28,07 | 28,08 | -4,10% | 189.280,00 |
| 22.04.2026 | 28,47 | 29,54 | 28,47 | 29,28 | 3,54% | 190.158,00 |
| 21.04.2026 | 29,26 | 29,69 | 27,91 | 28,28 | -3,55% | 302.602,00 |
| 20.04.2026 | 29,56 | 30,25 | 28,92 | 29,32 | -1,11% | 313.701,00 |