34,050$
0,03%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 8,29% | 516.166,00 |
| 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 | -0,75% | 458.796,00 |
| 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% | 379.700,00 |
| 30.10.2025 | 24,90 | 24,90 | 24,00 | 24,15 | -4,24% | 498.688,00 |
| 29.10.2025 | 25,51 | 25,92 | 24,97 | 25,22 | -1,41% | 391.172,00 |
| 28.10.2025 | 26,24 | 26,65 | 25,50 | 25,58 | -4,84% | 388.033,00 |
| 27.10.2025 | 27,77 | 27,83 | 26,85 | 26,88 | -3,07% | 283.531,00 |
| 24.10.2025 | 27,89 | 28,49 | 27,54 | 27,73 | -0,72% | 445.364,00 |
| 23.10.2025 | 28,52 | 28,72 | 27,74 | 27,93 | -2,62% | 386.008,00 |
| 22.10.2025 | 28,55 | 28,76 | 27,93 | 28,68 | 2,39% | 506.963,00 |
| 21.10.2025 | 27,65 | 28,27 | 27,60 | 28,01 | 1,12% | 314.591,00 |
| 20.10.2025 | 28,10 | 29,07 | 27,65 | 27,70 | 0,29% | 460.974,00 |
| 17.10.2025 | 27,51 | 28,33 | 27,50 | 27,62 | -1,67% | 262.554,00 |
| 16.10.2025 | 28,43 | 28,54 | 27,11 | 28,09 | -1,95% | 422.482,00 |
| 15.10.2025 | 28,28 | 28,67 | 27,99 | 28,65 | 2,58% | 390.811,00 |
| 14.10.2025 | 25,83 | 28,32 | 25,83 | 27,93 | 6,24% | 424.142,00 |
| 13.10.2025 | 25,62 | 26,29 | 25,35 | 26,29 | 4,37% | 673.274,00 |
| 10.10.2025 | 26,61 | 26,61 | 25,07 | 25,19 | -5,23% | 460.262,00 |
| 09.10.2025 | 26,70 | 27,70 | 26,55 | 26,58 | 0,08% | 552.969,00 |
| 08.10.2025 | 26,75 | 26,81 | 26,31 | 26,56 | -1,08% | 388.073,00 |
| 07.10.2025 | 28,01 | 28,22 | 26,73 | 26,85 | -3,69% | 491.571,00 |
| 06.10.2025 | 28,05 | 28,41 | 27,61 | 27,88 | 1,98% | 593.173,00 |
| 02.10.2025 | 26,60 | 27,76 | 26,57 | 27,34 | 2,67% | 563.944,00 |
| 01.10.2025 | 24,80 | 26,74 | 24,80 | 26,63 | 7,73% | 830.787,00 |
| 30.09.2025 | 24,68 | 24,84 | 24,04 | 24,72 | 0,12% | 457.396,00 |
| 29.09.2025 | 24,52 | 24,70 | 23,88 | 24,69 | 1,77% | 540.191,00 |
| 26.09.2025 | 24,42 | 24,57 | 23,88 | 24,26 | -0,66% | 489.892,00 |
| 25.09.2025 | 24,84 | 25,09 | 24,09 | 24,42 | -3,06% | 454.368,00 |
| 24.09.2025 | 24,54 | 25,59 | 24,48 | 25,19 | 2,86% | 665.368,00 |
| 23.09.2025 | 23,60 | 24,63 | 23,29 | 24,49 | 4,75% | 561.160,00 |
| 22.09.2025 | 22,99 | 23,40 | 22,85 | 23,38 | 1,61% | 482.106,00 |
| 19.09.2025 | 23,81 | 23,99 | 22,96 | 23,01 | -5,50% | 759.059,00 |
| 18.09.2025 | 23,94 | 24,49 | 23,15 | 24,35 | 0,00% | 950.946,00 |
| 17.09.2025 | 24,18 | 24,96 | 23,94 | 24,35 | 1,33% | 643.383,00 |
| 16.09.2025 | 24,59 | 24,59 | 23,58 | 24,03 | -2,40% | 604.276,00 |
| 15.09.2025 | 24,15 | 24,72 | 23,82 | 24,62 | 3,01% | 484.032,00 |
| 12.09.2025 | 24,19 | 24,40 | 23,83 | 23,90 | -1,24% | 547.650,00 |
| 11.09.2025 | 23,50 | 24,30 | 23,37 | 24,20 | 3,20% | 479.833,00 |
| 10.09.2025 | 23,32 | 23,47 | 22,93 | 23,45 | 0,17% | 679.683,00 |
| 09.09.2025 | 23,66 | 23,89 | 23,27 | 23,41 | -1,43% | 559.872,00 |
| 08.09.2025 | 23,82 | 23,82 | 23,05 | 23,75 | 0,30% | 420.408,00 |
| 05.09.2025 | 23,44 | 23,98 | 23,24 | 23,68 | 1,63% | 555.420,00 |
| 04.09.2025 | 23,14 | 23,34 | 22,82 | 23,30 | 1,61% | 357.500,00 |
| 03.09.2025 | 23,10 | 23,25 | 22,47 | 22,93 | -1,21% | 450.040,00 |
| 02.09.2025 | 23,75 | 23,96 | 23,12 | 23,21 | -3,09% | 524.174,00 |
| 29.08.2025 | 23,13 | 23,96 | 23,04 | 23,95 | 4,09% | 629.573,00 |
| 28.08.2025 | 23,00 | 23,15 | 22,38 | 23,01 | 0,88% | 586.603,00 |
| 27.08.2025 | 22,50 | 22,89 | 22,42 | 22,81 | 1,15% | 349.363,00 |
| 26.08.2025 | 22,03 | 22,70 | 21,95 | 22,55 | 2,17% | 354.157,00 |
| 25.08.2025 | 22,34 | 22,82 | 22,02 | 22,07 | -1,39% | 469.461,00 |
| 22.08.2025 | 21,85 | 23,16 | 21,85 | 22,38 | 5,62% | 646.526,00 |
| 21.08.2025 | 21,13 | 21,38 | 20,80 | 21,19 | -0,80% | 536.538,00 |
| 20.08.2025 | 21,85 | 22,04 | 21,34 | 21,36 | -1,34% | 388.103,00 |
| 19.08.2025 | 21,75 | 22,11 | 21,47 | 21,65 | 0,28% | 463.523,00 |
| 18.08.2025 | 21,58 | 21,67 | 21,13 | 21,59 | 0,98% | 423.517,00 |
| 15.08.2025 | 21,57 | 21,73 | 21,15 | 21,38 | -0,93% | 435.727,00 |
| 14.08.2025 | 21,00 | 21,62 | 20,60 | 21,58 | 2,03% | 720.894,00 |
| 13.08.2025 | 21,11 | 21,35 | 20,55 | 21,15 | 0,33% | 978.547,00 |
| 12.08.2025 | 20,88 | 21,16 | 20,64 | 21,08 | 1,01% | 552.760,00 |
| 11.08.2025 | 21,09 | 21,33 | 20,48 | 20,87 | -0,90% | 717.002,00 |
| 08.08.2025 | 20,94 | 21,61 | 20,11 | 21,06 | 0,81% | 885.301,00 |
| 07.08.2025 | 20,20 | 20,92 | 19,76 | 20,89 | 2,35% | 650.487,00 |
| 06.08.2025 | 21,09 | 21,13 | 19,58 | 20,41 | -6,42% | 1.176.736,00 |
| 05.08.2025 | 21,62 | 21,90 | 21,49 | 21,81 | 0,00% | 413.587,00 |
| 04.08.2025 | 21,86 | 22,14 | 21,55 | 21,81 | 0,18% | 353.577,00 |
| 01.08.2025 | 22,40 | 22,44 | 21,56 | 21,77 | -3,72% | 626.428,00 |
| 31.07.2025 | 22,52 | 22,79 | 22,40 | 22,61 | -0,70% | 293.579,00 |
| 30.07.2025 | 23,28 | 23,35 | 22,50 | 22,77 | -1,21% | 302.235,00 |
| 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% | 315.722,00 |
| 25.07.2025 | 24,32 | 24,60 | 24,09 | 24,56 | 0,99% | 313.184,00 |
| 24.07.2025 | 25,65 | 25,69 | 24,32 | 24,32 | -6,21% | 467.807,00 |
| 23.07.2025 | 25,41 | 26,48 | 25,41 | 25,93 | 3,14% | 490.101,00 |
| 22.07.2025 | 23,95 | 25,20 | 23,92 | 25,14 | 5,28% | 322.093,00 |
| 21.07.2025 | 23,65 | 24,19 | 23,64 | 23,88 | 2,67% | 306.885,00 |