4,980$
-1,58%
Echtzeit-Aktienkurs Denny's Corp
Bid:
Ask:
Aktienkurse zur Denny's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 5,09 | 5,17 | 4,88 | 4,98 | -1,58% | 1.186.056,00 |
| 27.02.2025 | 5,06 | 5,21 | 5,04 | 5,06 | -0,39% | 739.634,00 |
| 26.02.2025 | 5,22 | 5,29 | 5,05 | 5,08 | -2,50% | 996.467,00 |
| 25.02.2025 | 5,44 | 5,60 | 5,21 | 5,21 | -3,87% | 1.324.698,00 |
| 24.02.2025 | 5,49 | 5,52 | 5,33 | 5,42 | 1,88% | 1.507.546,00 |
| 21.02.2025 | 5,17 | 5,37 | 5,12 | 5,32 | 4,11% | 1.629.109,00 |
| 20.02.2025 | 5,11 | 5,16 | 5,04 | 5,11 | -0,58% | 931.804,00 |
| 19.02.2025 | 5,20 | 5,22 | 5,00 | 5,14 | -2,28% | 1.385.580,00 |
| 18.02.2025 | 4,93 | 5,27 | 4,91 | 5,26 | 8,23% | 1.941.137,00 |
| 14.02.2025 | 5,36 | 5,37 | 4,83 | 4,86 | -9,50% | 3.881.759,00 |
| 13.02.2025 | 5,17 | 5,40 | 4,91 | 5,37 | 4,88% | 4.127.027,00 |
| 12.02.2025 | 6,66 | 6,66 | 5,11 | 5,12 | -23,81% | 5.785.357,00 |
| 11.02.2025 | 6,84 | 7,04 | 6,70 | 6,72 | -3,45% | 2.255.037,00 |
| 10.02.2025 | 7,14 | 7,20 | 6,89 | 6,96 | -1,14% | 904.060,00 |
| 07.02.2025 | 7,30 | 7,66 | 7,02 | 7,04 | 6,34% | 1.649.043,00 |
| 06.02.2025 | 6,29 | 6,63 | 6,29 | 6,62 | 5,75% | 798.253,00 |
| 05.02.2025 | 6,30 | 6,31 | 6,16 | 6,26 | 0,00% | 568.263,00 |
| 04.02.2025 | 6,30 | 6,30 | 6,14 | 6,26 | -1,26% | 665.496,00 |
| 03.02.2025 | 6,28 | 6,58 | 6,10 | 6,34 | 0,16% | 829.171,00 |
| 31.01.2025 | 6,40 | 6,48 | 6,29 | 6,33 | -1,40% | 329.896,00 |
| 30.01.2025 | 6,46 | 6,58 | 6,38 | 6,42 | 0,63% | 412.921,00 |
| 29.01.2025 | 6,37 | 6,58 | 6,32 | 6,38 | 0,63% | 673.931,00 |
| 28.01.2025 | 6,68 | 6,68 | 6,33 | 6,34 | -5,37% | 1.354.993,00 |
| 27.01.2025 | 6,37 | 6,74 | 6,37 | 6,70 | 4,69% | 853.734,00 |
| 24.01.2025 | 6,37 | 6,53 | 6,25 | 6,40 | -0,47% | 739.683,00 |
| 23.01.2025 | 6,20 | 6,46 | 6,10 | 6,43 | 3,21% | 754.305,00 |
| 22.01.2025 | 6,26 | 6,29 | 6,13 | 6,23 | -0,32% | 897.030,00 |
| 21.01.2025 | 5,96 | 6,42 | 5,96 | 6,25 | 5,40% | 1.211.781,00 |
| 17.01.2025 | 5,85 | 6,13 | 5,82 | 5,93 | 2,60% | 1.216.814,00 |
| 16.01.2025 | 5,90 | 5,90 | 5,63 | 5,78 | -2,03% | 809.733,00 |
| 15.01.2025 | 5,75 | 6,03 | 5,75 | 5,90 | 5,17% | 1.165.596,00 |
| 14.01.2025 | 5,67 | 5,80 | 5,58 | 5,61 | -0,18% | 1.235.661,00 |
| 13.01.2025 | 5,66 | 5,72 | 5,45 | 5,62 | 0,18% | 823.131,00 |
| 10.01.2025 | 5,70 | 5,74 | 5,51 | 5,61 | -3,44% | 1.082.461,00 |
| 08.01.2025 | 6,06 | 6,08 | 5,73 | 5,81 | -5,53% | 651.270,00 |
| 07.01.2025 | 6,53 | 6,56 | 6,09 | 6,15 | -3,91% | 572.272,00 |
| 06.01.2025 | 6,42 | 6,59 | 6,39 | 6,40 | -0,16% | 800.241,00 |
| 03.01.2025 | 6,32 | 6,44 | 6,17 | 6,41 | 2,23% | 659.151,00 |
| 02.01.2025 | 6,17 | 6,43 | 6,14 | 6,27 | 3,64% | 743.576,00 |
| 31.12.2024 | 6,17 | 6,21 | 6,01 | 6,05 | -1,31% | 721.175,00 |
| 30.12.2024 | 5,97 | 6,23 | 5,75 | 6,13 | 0,66% | 768.386,00 |
| 27.12.2024 | 5,93 | 6,09 | 5,88 | 6,09 | 1,50% | 654.204,00 |
| 26.12.2024 | 5,82 | 6,03 | 5,75 | 6,00 | 2,21% | 611.457,00 |
| 24.12.2024 | 5,82 | 5,90 | 5,76 | 5,87 | 1,73% | 512.091,00 |
| 23.12.2024 | 5,93 | 5,93 | 5,65 | 5,77 | -1,87% | 676.603,00 |
| 20.12.2024 | 5,72 | 6,03 | 5,72 | 5,88 | 1,03% | 1.450.877,00 |
| 19.12.2024 | 5,79 | 5,89 | 5,76 | 5,82 | 1,66% | 685.098,00 |
| 18.12.2024 | 6,29 | 6,30 | 5,70 | 5,73 | -8,55% | 574.783,00 |
| 17.12.2024 | 6,36 | 6,43 | 6,20 | 6,26 | -2,03% | 558.922,00 |
| 16.12.2024 | 6,30 | 6,49 | 6,25 | 6,39 | 1,91% | 505.298,00 |
| 13.12.2024 | 6,22 | 6,36 | 6,16 | 6,27 | 0,32% | 633.696,00 |
| 12.12.2024 | 6,22 | 6,29 | 6,16 | 6,25 | 0,48% | 393.674,00 |
| 11.12.2024 | 6,43 | 6,43 | 6,11 | 6,22 | -2,35% | 820.106,00 |
| 10.12.2024 | 6,06 | 6,44 | 5,89 | 6,37 | 4,94% | 910.540,00 |
| 09.12.2024 | 6,27 | 6,35 | 6,00 | 6,07 | -3,19% | 735.006,00 |
| 06.12.2024 | 6,32 | 6,41 | 6,17 | 6,27 | -0,16% | 666.973,00 |
| 05.12.2024 | 6,27 | 6,35 | 6,19 | 6,28 | 0,16% | 638.612,00 |
| 04.12.2024 | 6,30 | 6,41 | 6,24 | 6,27 | -0,95% | 585.941,00 |
| 03.12.2024 | 6,52 | 6,55 | 6,27 | 6,33 | -2,91% | 705.327,00 |
| 02.12.2024 | 6,53 | 6,59 | 6,44 | 6,52 | -0,61% | 502.439,00 |
| 29.11.2024 | 6,40 | 6,61 | 6,35 | 6,56 | 3,14% | 318.509,00 |
| 27.11.2024 | 6,39 | 6,57 | 6,31 | 6,36 | 0,47% | 964.776,00 |
| 26.11.2024 | 6,60 | 6,61 | 6,23 | 6,33 | -4,81% | 853.561,00 |
| 25.11.2024 | 6,29 | 6,82 | 6,29 | 6,65 | 6,40% | 2.319.506,00 |
| 22.11.2024 | 6,40 | 6,48 | 6,24 | 6,25 | -0,32% | 468.753,00 |
| 20.11.2024 | 6,20 | 6,28 | 6,11 | 6,27 | 0,16% | 794.387,00 |
| 19.11.2024 | 6,38 | 6,52 | 6,25 | 6,26 | -3,69% | 644.102,00 |
| 18.11.2024 | 6,59 | 6,69 | 6,41 | 6,50 | -0,61% | 719.598,00 |
| 15.11.2024 | 6,60 | 6,63 | 6,45 | 6,54 | 0,31% | 661.502,00 |
| 14.11.2024 | 6,63 | 6,70 | 6,45 | 6,52 | -1,66% | 495.038,00 |
| 13.11.2024 | 6,76 | 6,89 | 6,62 | 6,63 | -1,04% | 781.637,00 |
| 12.11.2024 | 6,97 | 7,02 | 6,68 | 6,70 | -4,15% | 660.201,00 |
| 11.11.2024 | 7,06 | 7,14 | 6,90 | 6,99 | 0,00% | 411.758,00 |
| 08.11.2024 | 7,01 | 7,15 | 6,92 | 6,99 | -1,27% | 376.203,00 |
| 07.11.2024 | 7,37 | 7,44 | 7,02 | 7,08 | -4,13% | 623.897,00 |
| 06.11.2024 | 7,48 | 7,73 | 7,20 | 7,39 | 4,60% | 787.037,00 |
| 05.11.2024 | 6,58 | 7,09 | 6,48 | 7,06 | 7,46% | 644.949,00 |
| 04.11.2024 | 6,53 | 6,61 | 6,34 | 6,57 | 0,92% | 674.003,00 |
| 01.11.2024 | 6,49 | 6,59 | 6,45 | 6,51 | 1,56% | 443.862,00 |
| 31.10.2024 | 6,60 | 6,68 | 6,41 | 6,41 | -3,25% | 410.336,00 |
| 30.10.2024 | 6,56 | 6,80 | 6,54 | 6,63 | -0,08% | 414.775,00 |
| 29.10.2024 | 6,68 | 6,85 | 6,59 | 6,63 | -1,04% | 431.411,00 |
| 28.10.2024 | 6,55 | 6,74 | 6,53 | 6,70 | 2,13% | 636.368,00 |
| 25.10.2024 | 6,51 | 6,76 | 6,39 | 6,56 | 4,79% | 1.037.435,00 |
| 24.10.2024 | 5,55 | 6,26 | 5,51 | 6,26 | 13,82% | 1.212.919,00 |
| 23.10.2024 | 5,41 | 5,93 | 5,40 | 5,50 | 0,55% | 1.681.421,00 |
| 22.10.2024 | 6,31 | 6,31 | 5,37 | 5,47 | -17,62% | 2.531.519,00 |
| 21.10.2024 | 6,65 | 6,66 | 6,47 | 6,64 | -0,15% | 668.986,00 |
| 18.10.2024 | 6,72 | 6,72 | 6,57 | 6,65 | -0,60% | 378.836,00 |
| 17.10.2024 | 6,68 | 6,71 | 6,60 | 6,69 | -0,30% | 390.087,00 |
| 16.10.2024 | 6,54 | 6,73 | 6,50 | 6,71 | 3,79% | 439.449,00 |
| 15.10.2024 | 6,30 | 6,54 | 6,21 | 6,47 | 1,89% | 799.768,00 |
| 14.10.2024 | 6,33 | 6,42 | 6,18 | 6,35 | 0,08% | 489.983,00 |
| 11.10.2024 | 6,04 | 6,37 | 6,03 | 6,34 | 5,14% | 553.080,00 |
| 10.10.2024 | 5,96 | 6,04 | 5,89 | 6,03 | 0,33% | 435.339,00 |
| 09.10.2024 | 6,05 | 6,16 | 6,00 | 6,01 | -0,66% | 319.440,00 |
| 08.10.2024 | 6,19 | 6,22 | 6,04 | 6,05 | -2,26% | 298.240,00 |
| 07.10.2024 | 6,39 | 6,39 | 6,06 | 6,19 | -3,28% | 435.712,00 |
| 04.10.2024 | 6,35 | 6,53 | 6,33 | 6,40 | 3,23% | 490.528,00 |
| 03.10.2024 | 6,33 | 6,44 | 6,19 | 6,20 | -3,13% | 500.779,00 |