30,370$
0,16%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,62 | 31,48 | 30,15 | 30,37 | 0,16% | 237.002,00 |
| 21.05.2026 | 29,78 | 30,44 | 28,92 | 30,32 | 1,24% | 645.697,00 |
| 20.05.2026 | 29,56 | 30,38 | 29,21 | 29,95 | 1,22% | 644.491,00 |
| 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% | 702.379,00 |
| 15.05.2026 | 31,04 | 31,56 | 29,75 | 29,79 | -3,97% | 391.560,00 |
| 14.05.2026 | 29,51 | 31,99 | 28,94 | 31,02 | 8,27% | 698.119,00 |
| 13.05.2026 | 29,31 | 29,77 | 28,54 | 28,65 | -3,34% | 742.652,00 |
| 12.05.2026 | 29,19 | 29,89 | 28,59 | 29,64 | 1,96% | 962.059,00 |
| 11.05.2026 | 28,46 | 29,36 | 27,87 | 29,07 | 2,43% | 453.586,00 |
| 08.05.2026 | 28,51 | 29,53 | 28,28 | 28,38 | 0,32% | 499.887,00 |
| 07.05.2026 | 26,99 | 28,97 | 25,85 | 28,29 | 4,16% | 736.479,00 |
| 06.05.2026 | 29,00 | 31,00 | 26,69 | 27,16 | -3,52% | 830.418,00 |
| 05.05.2026 | 27,17 | 28,58 | 26,78 | 28,15 | 5,51% | 415.061,00 |
| 04.05.2026 | 26,93 | 27,93 | 26,68 | 26,68 | -0,97% | 599.825,00 |
| 01.05.2026 | 27,65 | 27,84 | 26,41 | 26,94 | -3,02% | 316.780,00 |
| 30.04.2026 | 27,63 | 28,00 | 27,46 | 27,78 | 1,68% | 256.620,00 |
| 29.04.2026 | 27,50 | 27,80 | 26,97 | 27,32 | -0,98% | 299.760,00 |
| 28.04.2026 | 27,90 | 27,90 | 27,29 | 27,59 | 0,11% | 183.025,00 |
| 27.04.2026 | 28,25 | 28,53 | 27,19 | 27,56 | -2,65% | 340.813,00 |
| 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% | 189.529,00 |
| 21.04.2026 | 29,26 | 29,69 | 27,91 | 28,28 | -3,55% | 281.090,00 |
| 20.04.2026 | 29,56 | 30,25 | 28,92 | 29,32 | -1,11% | 313.495,00 |
| 17.04.2026 | 28,55 | 29,73 | 28,42 | 29,65 | 6,01% | 504.173,00 |
| 16.04.2026 | 27,65 | 28,26 | 27,21 | 27,97 | 1,05% | 539.659,00 |
| 15.04.2026 | 26,69 | 27,89 | 26,31 | 27,68 | 4,14% | 387.092,00 |
| 14.04.2026 | 25,49 | 26,77 | 25,49 | 26,58 | 3,59% | 296.269,00 |
| 13.04.2026 | 25,51 | 25,67 | 24,46 | 25,66 | -0,66% | 388.857,00 |
| 10.04.2026 | 27,01 | 27,01 | 25,19 | 25,83 | -3,62% | 349.821,00 |
| 09.04.2026 | 26,91 | 27,13 | 26,31 | 26,80 | 0,11% | 286.521,00 |
| 08.04.2026 | 27,68 | 28,40 | 26,49 | 26,77 | -0,22% | 314.793,00 |
| 07.04.2026 | 27,61 | 27,70 | 26,83 | 26,83 | -2,75% | 241.282,00 |
| 06.04.2026 | 25,35 | 27,59 | 25,35 | 27,59 | 8,20% | 327.127,00 |
| 02.04.2026 | 25,52 | 26,72 | 25,01 | 25,50 | -5,80% | 508.398,00 |
| 01.04.2026 | 26,40 | 27,33 | 26,39 | 27,07 | 3,16% | 340.139,00 |
| 31.03.2026 | 26,51 | 26,80 | 25,90 | 26,24 | 0,92% | 266.009,00 |
| 30.03.2026 | 25,49 | 26,51 | 25,43 | 26,00 | 3,26% | 389.649,00 |
| 27.03.2026 | 25,97 | 25,97 | 24,85 | 25,18 | -3,38% | 443.284,00 |
| 26.03.2026 | 26,19 | 26,91 | 26,03 | 26,06 | -1,62% | 313.586,00 |
| 25.03.2026 | 27,62 | 27,62 | 26,01 | 26,49 | -3,00% | 393.464,00 |
| 24.03.2026 | 27,19 | 27,53 | 26,62 | 27,31 | 0,18% | 228.572,00 |
| 23.03.2026 | 28,86 | 29,14 | 27,26 | 27,26 | -4,08% | 392.549,00 |
| 20.03.2026 | 29,00 | 29,35 | 28,41 | 28,42 | -2,67% | 494.238,00 |
| 19.03.2026 | 28,01 | 29,71 | 27,88 | 29,20 | 3,40% | 361.533,00 |
| 18.03.2026 | 28,25 | 28,61 | 27,73 | 28,24 | -1,43% | 396.762,00 |
| 17.03.2026 | 28,12 | 29,13 | 28,06 | 28,65 | 3,62% | 243.709,00 |
| 16.03.2026 | 28,30 | 28,31 | 27,54 | 27,65 | -1,00% | 329.362,00 |
| 13.03.2026 | 28,82 | 28,82 | 27,74 | 27,93 | -0,68% | 313.922,00 |
| 12.03.2026 | 28,60 | 28,91 | 27,91 | 28,12 | -4,65% | 355.058,00 |
| 11.03.2026 | 29,10 | 29,59 | 28,54 | 29,49 | 1,31% | 486.455,00 |
| 10.03.2026 | 30,58 | 30,84 | 28,99 | 29,11 | -5,67% | 391.668,00 |
| 09.03.2026 | 29,59 | 31,01 | 29,38 | 30,86 | -2,28% | 545.442,00 |
| 06.03.2026 | 31,64 | 31,64 | 30,48 | 31,58 | -2,20% | 338.344,00 |
| 05.03.2026 | 31,47 | 32,50 | 31,38 | 32,29 | 3,43% | 358.029,00 |
| 04.03.2026 | 30,89 | 31,23 | 29,97 | 31,22 | 0,97% | 392.661,00 |
| 03.03.2026 | 29,47 | 30,94 | 29,24 | 30,92 | 2,11% | 350.464,00 |
| 02.03.2026 | 30,48 | 30,95 | 29,85 | 30,28 | -2,20% | 383.130,00 |
| 27.02.2026 | 31,14 | 31,49 | 30,61 | 30,96 | -1,15% | 345.515,00 |
| 26.02.2026 | 30,65 | 31,86 | 30,56 | 31,32 | 2,05% | 501.221,00 |
| 25.02.2026 | 31,40 | 31,82 | 27,52 | 30,69 | 0,16% | 982.891,00 |
| 24.02.2026 | 30,75 | 31,38 | 30,16 | 30,64 | -0,13% | 709.177,00 |
| 23.02.2026 | 31,86 | 31,88 | 29,94 | 30,68 | -5,10% | 634.296,00 |
| 20.02.2026 | 33,63 | 33,80 | 30,70 | 32,33 | -3,84% | 403.172,00 |
| 19.02.2026 | 33,79 | 34,01 | 33,40 | 33,62 | -1,18% | 215.907,00 |
| 18.02.2026 | 32,75 | 34,58 | 32,63 | 34,02 | 3,22% | 423.740,00 |
| 17.02.2026 | 32,22 | 32,97 | 31,10 | 32,96 | 3,88% | 318.592,00 |
| 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% | 589.795,00 |
| 11.02.2026 | 35,29 | 35,72 | 34,52 | 34,69 | -0,83% | 349.744,00 |
| 10.02.2026 | 36,03 | 36,13 | 34,92 | 34,98 | -2,18% | 231.901,00 |
| 09.02.2026 | 35,89 | 36,35 | 35,34 | 35,76 | -0,67% | 297.048,00 |
| 06.02.2026 | 35,72 | 36,73 | 35,34 | 36,00 | 2,13% | 287.807,00 |
| 05.02.2026 | 35,03 | 35,96 | 34,56 | 35,25 | 0,11% | 422.648,00 |
| 04.02.2026 | 35,22 | 35,90 | 34,88 | 35,21 | 1,03% | 502.565,00 |
| 03.02.2026 | 35,06 | 36,06 | 34,17 | 34,85 | -1,27% | 366.075,00 |
| 02.02.2026 | 34,44 | 35,49 | 33,75 | 35,30 | 2,65% | 670.913,00 |
| 30.01.2026 | 34,62 | 34,90 | 33,72 | 34,39 | 0,26% | 224.286,00 |
| 29.01.2026 | 34,13 | 34,95 | 33,71 | 34,30 | 0,73% | 203.053,00 |
| 28.01.2026 | 34,35 | 35,57 | 33,89 | 34,05 | 0,03% | 199.643,00 |
| 27.01.2026 | 34,20 | 34,29 | 33,47 | 34,04 | -0,73% | 269.994,00 |
| 26.01.2026 | 34,64 | 35,00 | 34,24 | 34,29 | -2,42% | 310.291,00 |
| 22.01.2026 | 36,91 | 37,15 | 35,02 | 35,14 | -4,17% | 372.989,00 |
| 21.01.2026 | 36,72 | 37,22 | 35,32 | 36,67 | -0,35% | 417.983,00 |
| 20.01.2026 | 37,09 | 38,04 | 36,56 | 36,80 | -2,72% | 318.606,00 |
| 16.01.2026 | 38,37 | 38,66 | 37,75 | 37,83 | -1,92% | 309.902,00 |
| 15.01.2026 | 38,66 | 39,68 | 38,33 | 38,57 | -0,62% | 717.088,00 |
| 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 |