25,090€
-4,82%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -2,37% | - |
| 08.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,22% | - |
| 07.09.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,53% | - |
| 04.09.2026 | 27,48 | 27,48 | 27,48 | 27,48 | -2,21% | - |
| 03.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,93% | - |
| 02.09.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -1,63% | - |
| 01.09.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,46% | - |
| 31.08.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,20% | - |
| 28.08.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -5,59% | - |
| 27.08.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -0,27% | - |
| 26.08.2026 | 30,14 | 30,14 | 30,14 | 30,14 | -2,14% | - |
| 25.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 24.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 21.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,60% | - |
| 20.08.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -3,88% | - |
| 19.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 18.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -1,12% | - |
| 17.08.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 1,20% | - |
| 14.08.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -4,96% | - |
| 13.08.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 1,81% | - |
| 12.08.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,19% | - |
| 11.08.2026 | 30,82 | 30,82 | 30,82 | 30,82 | 0,39% | - |
| 10.08.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,39% | - |
| 07.08.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,65% | - |
| 06.08.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 2,26% | - |
| 05.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -3,53% | - |
| 04.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,39% | - |
| 03.08.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -0,19% | - |
| 31.07.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -1,52% | - |
| 30.07.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 0,70% | - |
| 29.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,01% | - |
| 28.07.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 2,94% | - |
| 27.07.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 1,63% | - |
| 24.07.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -2,52% | - |
| 23.07.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -1,76% | - |
| 22.07.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 2,81% | - |
| 21.07.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -4,11% | - |
| 20.07.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -0,51% | - |
| 17.07.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 2,49% | - |
| 16.07.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -1,48% | - |
| 15.07.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -1,15% | - |
| 14.07.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 1,36% | - |
| 13.07.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 1,84% | - |
| 10.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,22% | - |
| 09.07.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -3,32% | - |
| 08.07.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,45% | - |
| 07.07.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -2,83% | - |
| 06.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,19% | - |
| 03.07.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 1,60% | - |
| 02.07.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 0,19% | - |
| 01.07.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -1,58% | - |
| 30.06.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -1,61% | - |
| 29.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 9,23% | - |
| 26.06.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -0,87% | - |
| 25.06.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 2,69% | - |
| 24.06.2026 | 28,96 | 28,96 | 28,96 | 28,96 | 0,70% | - |
| 23.06.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -4,01% | - |
| 22.06.2026 | 29,52 | 29,96 | 29,52 | 29,96 | 1,49% | 1,00 |
| 19.06.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 1,65% | - |
| 18.06.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 3,35% | - |
| 17.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,59% | - |
| 16.06.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -5,98% | - |
| 15.06.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -0,20% | - |
| 12.06.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 5,21% | - |
| 11.06.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 3,78% | - |
| 10.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,41% | - |
| 09.06.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 1,97% | - |
| 08.06.2026 | 25,34 | 25,36 | 25,34 | 25,36 | 2,59% | 3,00 |
| 05.06.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 0,98% | - |
| 04.06.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -3,01% | - |
| 03.06.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -5,54% | - |
| 02.06.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -0,30% | - |
| 01.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,60% | - |
| 29.05.2026 | 26,64 | 26,64 | 26,64 | 26,64 | 0,38% | - |
| 28.05.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 2,31% | - |
| 27.05.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -0,46% | - |
| 26.05.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -0,15% | - |
| 25.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,46% | - |
| 22.05.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 1,64% | - |
| 21.05.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 0,95% | - |
| 20.05.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -1,48% | - |
| 19.05.2026 | 25,34 | 25,70 | 25,34 | 25,70 | 1,58% | 102,00 |
| 18.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -3,95% | - |
| 15.05.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 8,31% | - |
| 14.05.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -3,26% | - |
| 13.05.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 0,64% | - |
| 12.05.2026 | 24,50 | 24,98 | 24,50 | 24,98 | 4,26% | 5,00 |
| 11.05.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -0,08% | - |
| 08.05.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -0,17% | - |
| 07.05.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,59% | - |
| 06.05.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 5,20% | - |
| 05.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,53% | - |
| 04.05.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -1,64% | - |
| 30.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,02% | - |
| 29.04.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 0,43% | - |
| 28.04.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -2,59% | - |
| 27.04.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,34% | - |
| 24.04.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -3,48% | - |
| 23.04.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 3,08% | - |
| 22.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,38% | - |