21,700€
-3,13%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 22,10 | 22,10 | 21,70 | 21,80 | -2,68% | - |
| 25.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 24.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 23.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 20.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 18.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 111,00 |
| 17.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 16.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 10.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 09.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 06.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 05.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 04.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 30.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 29.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | - |
| 27.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 23.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 22.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 21.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 177,00 |
| 20.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 19.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 16.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 14.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 13.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | - |
| 12.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 09.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.05.2025 | 18,00 | 20,00 | 18,00 | 20,00 | 12,99% | 647,00 |
| 07.05.2025 | 17,40 | 17,70 | 17,40 | 17,70 | -1,12% | 491,00 |
| 06.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 05.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 02.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 5,26% | - |
| 30.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 29.04.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -0,57% | 143,00 |
| 28.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 25.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 24.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 23.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 22.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 17.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 16.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 15.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 14.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 11.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 10.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 14,46% | - |
| 09.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -7,78% | - |
| 08.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 07.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 04.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -7,62% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 02.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 01.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 31.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 28.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 27.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 25.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 24.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 21.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 20.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 18.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 17.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | - |
| 13.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 12.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 11.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 10.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 07.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 06.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 05.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 04.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 03.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 28.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 27.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 26.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 21.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 20.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 18.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 63,00 |
| 17.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 13.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 12.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 11.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 10.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 07.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 05.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 04.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |