29,870$
-2,58%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 30,08 | 30,78 | 29,62 | 29,85 | -2,64% | 827.685,00 |
| 01.11.2024 | 30,62 | 31,39 | 30,52 | 30,66 | 0,72% | 396.815,00 |
| 31.10.2024 | 30,99 | 31,39 | 30,24 | 30,44 | -1,81% | 339.041,00 |
| 30.10.2024 | 30,97 | 31,34 | 30,78 | 31,00 | 0,75% | 295.286,00 |
| 29.10.2024 | 30,79 | 31,56 | 30,58 | 30,77 | -1,31% | 375.604,00 |
| 28.10.2024 | 30,40 | 31,84 | 30,04 | 31,18 | 4,11% | 566.314,00 |
| 25.10.2024 | 30,78 | 31,01 | 29,88 | 29,95 | -1,64% | 410.950,00 |
| 24.10.2024 | 29,98 | 30,47 | 29,55 | 30,45 | 2,18% | 346.794,00 |
| 23.10.2024 | 29,59 | 30,39 | 29,59 | 29,80 | 0,40% | 431.408,00 |
| 22.10.2024 | 31,25 | 31,25 | 29,54 | 29,68 | -5,48% | 641.770,00 |
| 21.10.2024 | 32,60 | 32,60 | 31,09 | 31,40 | -4,03% | 403.567,00 |
| 18.10.2024 | 33,17 | 33,33 | 32,53 | 32,72 | -0,94% | 501.192,00 |
| 17.10.2024 | 32,33 | 33,04 | 31,97 | 33,03 | 1,29% | 397.629,00 |
| 16.10.2024 | 31,98 | 32,66 | 31,97 | 32,61 | 2,32% | 400.162,00 |
| 15.10.2024 | 30,60 | 32,04 | 30,26 | 31,87 | 4,22% | 565.232,00 |
| 14.10.2024 | 31,17 | 31,29 | 30,30 | 30,58 | -2,30% | 568.656,00 |
| 11.10.2024 | 30,18 | 31,35 | 29,87 | 31,30 | 3,64% | 726.306,00 |
| 10.10.2024 | 29,06 | 30,45 | 28,72 | 30,20 | 3,18% | 669.677,00 |
| 09.10.2024 | 29,79 | 30,12 | 29,10 | 29,27 | -1,71% | 817.789,00 |
| 08.10.2024 | 30,33 | 30,56 | 29,63 | 29,78 | -2,30% | 778.375,00 |
| 07.10.2024 | 32,35 | 32,75 | 29,46 | 30,48 | -6,93% | 1.128.247,00 |
| 04.10.2024 | 33,05 | 33,29 | 31,33 | 32,75 | -2,38% | 1.176.305,00 |
| 03.10.2024 | 34,03 | 34,42 | 33,49 | 33,55 | -2,87% | 584.730,00 |
| 02.10.2024 | 34,52 | 34,98 | 33,87 | 34,54 | -0,55% | 699.241,00 |
| 01.10.2024 | 33,87 | 35,76 | 33,38 | 34,73 | 11,21% | 1.351.263,00 |
| 30.09.2024 | 31,53 | 31,89 | 31,00 | 31,23 | -1,30% | 521.502,00 |
| 27.09.2024 | 31,90 | 32,52 | 31,47 | 31,64 | 0,25% | 693.204,00 |
| 26.09.2024 | 30,82 | 31,87 | 30,71 | 31,56 | 4,02% | 679.493,00 |
| 25.09.2024 | 30,53 | 30,65 | 30,03 | 30,34 | -0,65% | 528.857,00 |
| 24.09.2024 | 29,90 | 31,28 | 29,80 | 30,54 | 2,90% | 877.455,00 |
| 23.09.2024 | 29,92 | 30,08 | 29,21 | 29,68 | 0,24% | 810.709,00 |
| 20.09.2024 | 30,15 | 30,44 | 29,49 | 29,61 | -3,83% | 3.653.149,00 |
| 19.09.2024 | 31,01 | 31,54 | 30,50 | 30,79 | 2,46% | 986.937,00 |
| 18.09.2024 | 30,00 | 31,14 | 29,89 | 30,05 | 0,13% | 692.517,00 |
| 17.09.2024 | 30,65 | 30,96 | 29,64 | 30,01 | -0,60% | 718.954,00 |
| 16.09.2024 | 30,63 | 31,18 | 29,77 | 30,19 | -0,82% | 689.739,00 |
| 13.09.2024 | 29,84 | 30,47 | 29,37 | 30,44 | 4,46% | 499.218,00 |
| 12.09.2024 | 29,17 | 29,51 | 28,64 | 29,14 | 0,59% | 541.275,00 |
| 11.09.2024 | 28,79 | 29,01 | 28,25 | 28,97 | 0,35% | 449.544,00 |
| 10.09.2024 | 29,04 | 29,09 | 28,51 | 28,87 | -0,76% | 450.124,00 |
| 09.09.2024 | 29,77 | 30,44 | 28,41 | 29,09 | -5,40% | 1.033.551,00 |
| 06.09.2024 | 30,50 | 31,43 | 30,50 | 30,75 | 0,85% | 465.303,00 |
| 05.09.2024 | 31,90 | 31,99 | 30,40 | 30,49 | -3,57% | 393.386,00 |
| 04.09.2024 | 30,11 | 31,65 | 30,10 | 31,62 | 4,70% | 454.523,00 |
| 03.09.2024 | 31,41 | 31,68 | 29,87 | 30,20 | -4,49% | 484.082,00 |
| 30.08.2024 | 31,96 | 32,15 | 31,30 | 31,62 | -0,78% | 547.824,00 |
| 29.08.2024 | 32,82 | 32,96 | 31,86 | 31,87 | -1,97% | 376.875,00 |
| 28.08.2024 | 31,69 | 32,65 | 31,55 | 32,51 | 2,10% | 446.617,00 |
| 27.08.2024 | 31,84 | 32,06 | 31,23 | 31,84 | -0,25% | 299.804,00 |
| 26.08.2024 | 33,09 | 33,30 | 31,68 | 31,92 | -2,89% | 453.020,00 |
| 23.08.2024 | 32,48 | 33,62 | 32,25 | 32,87 | 2,21% | 400.978,00 |
| 22.08.2024 | 32,81 | 33,21 | 32,13 | 32,16 | -2,22% | 304.647,00 |
| 21.08.2024 | 33,31 | 33,63 | 32,77 | 32,89 | -0,81% | 355.193,00 |
| 20.08.2024 | 32,37 | 33,38 | 32,36 | 33,16 | 1,81% | 347.136,00 |
| 19.08.2024 | 32,39 | 32,69 | 32,24 | 32,57 | 0,62% | 357.574,00 |
| 16.08.2024 | 32,25 | 32,84 | 32,22 | 32,37 | 0,43% | 334.954,00 |
| 15.08.2024 | 31,19 | 33,07 | 31,19 | 32,23 | 5,92% | 398.583,00 |
| 14.08.2024 | 31,00 | 31,00 | 29,96 | 30,43 | -1,84% | 439.442,00 |
| 13.08.2024 | 30,10 | 31,34 | 29,90 | 31,00 | 4,52% | 513.775,00 |
| 12.08.2024 | 30,18 | 30,31 | 29,61 | 29,66 | -1,46% | 455.085,00 |
| 09.08.2024 | 29,85 | 30,27 | 29,25 | 30,10 | 1,18% | 669.101,00 |
| 08.08.2024 | 30,29 | 31,33 | 29,60 | 29,75 | -2,27% | 809.788,00 |
| 07.08.2024 | 32,49 | 33,82 | 30,01 | 30,44 | -4,61% | 1.136.648,00 |
| 06.08.2024 | 31,64 | 32,44 | 31,30 | 31,91 | 1,01% | 660.451,00 |
| 05.08.2024 | 31,20 | 31,83 | 30,65 | 31,59 | -3,01% | 575.003,00 |
| 02.08.2024 | 33,43 | 33,43 | 31,81 | 32,57 | -4,04% | 553.526,00 |
| 01.08.2024 | 35,85 | 35,99 | 33,47 | 33,94 | -5,30% | 548.732,00 |
| 31.07.2024 | 35,45 | 36,99 | 34,53 | 35,84 | 1,01% | 473.583,00 |
| 30.07.2024 | 34,65 | 35,50 | 34,65 | 35,48 | 1,92% | 625.593,00 |
| 29.07.2024 | 34,40 | 34,87 | 34,06 | 34,81 | 1,02% | 358.136,00 |
| 26.07.2024 | 34,77 | 35,19 | 34,23 | 34,46 | 0,64% | 347.527,00 |
| 25.07.2024 | 33,50 | 34,70 | 33,11 | 34,24 | 2,61% | 351.773,00 |
| 24.07.2024 | 35,01 | 35,01 | 33,35 | 33,37 | -5,44% | 411.874,00 |
| 23.07.2024 | 35,71 | 36,19 | 35,23 | 35,29 | -2,54% | 350.393,00 |
| 22.07.2024 | 35,43 | 36,35 | 34,62 | 36,21 | 2,20% | 362.269,00 |
| 19.07.2024 | 36,18 | 36,18 | 34,79 | 35,43 | -1,64% | 532.014,00 |
| 18.07.2024 | 36,20 | 36,95 | 35,90 | 36,02 | -2,38% | 636.752,00 |
| 17.07.2024 | 35,73 | 37,34 | 35,73 | 36,90 | 2,79% | 554.028,00 |
| 16.07.2024 | 34,40 | 36,05 | 34,23 | 35,90 | 4,54% | 426.580,00 |
| 15.07.2024 | 34,20 | 35,09 | 33,89 | 34,34 | 1,09% | 585.561,00 |
| 12.07.2024 | 33,84 | 34,22 | 33,35 | 33,97 | 1,95% | 479.744,00 |
| 11.07.2024 | 31,94 | 34,08 | 31,94 | 33,32 | 5,24% | 533.209,00 |
| 10.07.2024 | 31,54 | 32,18 | 31,24 | 31,66 | 0,73% | 419.286,00 |
| 09.07.2024 | 32,18 | 32,66 | 31,25 | 31,43 | -2,33% | 582.990,00 |
| 08.07.2024 | 33,59 | 33,85 | 32,16 | 32,18 | -2,84% | 574.018,00 |
| 05.07.2024 | 34,16 | 34,42 | 33,04 | 33,12 | -2,99% | 501.313,00 |
| 03.07.2024 | 34,62 | 34,84 | 34,00 | 34,14 | -1,04% | 224.024,00 |
| 02.07.2024 | 34,75 | 35,11 | 34,40 | 34,50 | -0,61% | 326.822,00 |
| 01.07.2024 | 36,27 | 36,27 | 34,52 | 34,71 | -4,12% | 403.180,00 |
| 28.06.2024 | 36,47 | 36,62 | 35,57 | 36,20 | 0,03% | 956.721,00 |
| 27.06.2024 | 36,74 | 36,74 | 35,57 | 36,19 | -1,52% | 521.227,00 |
| 26.06.2024 | 36,03 | 36,99 | 35,87 | 36,75 | 0,99% | 388.567,00 |
| 25.06.2024 | 37,99 | 38,10 | 36,38 | 36,39 | -4,24% | 475.045,00 |
| 24.06.2024 | 38,14 | 38,68 | 37,61 | 38,00 | -0,08% | 343.955,00 |
| 21.06.2024 | 38,73 | 39,21 | 37,82 | 38,03 | -1,37% | 728.804,00 |
| 20.06.2024 | 37,27 | 38,94 | 37,11 | 38,56 | 2,61% | 367.951,00 |
| 18.06.2024 | 37,36 | 37,63 | 37,04 | 37,58 | 0,75% | 406.265,00 |
| 17.06.2024 | 37,19 | 37,31 | 35,93 | 37,30 | 0,43% | 550.536,00 |
| 14.06.2024 | 37,46 | 37,57 | 36,93 | 37,14 | -1,82% | 452.575,00 |
| 13.06.2024 | 36,13 | 37,97 | 36,06 | 37,83 | 4,10% | 619.915,00 |