30,930$
-2,06%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,48 | 31,01 | 29,38 | 30,86 | -2,28% | 545.442,00 |
| 06.03.2026 | 31,23 | 31,64 | 30,48 | 31,58 | -2,20% | 13,00 |
| 05.03.2026 | 31,47 | 32,50 | 31,38 | 32,29 | 3,43% | 358.029,00 |
| 04.03.2026 | 31,00 | 31,23 | 29,97 | 31,22 | 0,97% | 392.662,00 |
| 03.03.2026 | 29,50 | 30,94 | 29,24 | 30,92 | 2,11% | 350.464,00 |
| 02.03.2026 | 30,12 | 30,95 | 29,85 | 30,28 | -2,20% | 383.131,00 |
| 27.02.2026 | 30,85 | 31,49 | 30,61 | 30,96 | -1,15% | 345.515,00 |
| 26.02.2026 | 30,56 | 31,86 | 30,56 | 31,32 | 2,05% | 501.221,00 |
| 25.02.2026 | 31,47 | 31,82 | 27,52 | 30,69 | 0,16% | 982.891,00 |
| 24.02.2026 | 30,78 | 31,38 | 30,16 | 30,64 | -0,13% | 709.178,00 |
| 23.02.2026 | 31,84 | 31,88 | 29,94 | 30,68 | -5,10% | 634.296,00 |
| 20.02.2026 | 33,58 | 33,80 | 30,70 | 32,33 | -3,84% | 403.172,00 |
| 19.02.2026 | 33,52 | 34,01 | 33,40 | 33,62 | -1,18% | 215.936,00 |
| 18.02.2026 | 32,63 | 34,58 | 32,63 | 34,02 | 3,22% | 423.740,00 |
| 17.02.2026 | 32,22 | 32,97 | 31,10 | 32,96 | 3,88% | 318.696,00 |
| 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% | 606.695,00 |
| 11.02.2026 | 35,17 | 35,72 | 34,52 | 34,69 | -0,83% | 349.746,00 |
| 10.02.2026 | 35,44 | 36,13 | 34,92 | 34,98 | -2,18% | 232.332,00 |
| 09.02.2026 | 36,05 | 36,35 | 35,34 | 35,76 | -0,67% | 336.187,00 |
| 06.02.2026 | 35,65 | 36,73 | 35,34 | 36,00 | 2,13% | 287.835,00 |
| 05.02.2026 | 35,04 | 35,96 | 34,56 | 35,25 | 0,11% | 422.666,00 |
| 04.02.2026 | 34,95 | 35,90 | 34,88 | 35,21 | 1,03% | 502.565,00 |
| 03.02.2026 | 35,00 | 36,06 | 34,17 | 34,85 | -1,27% | 366.201,00 |
| 02.02.2026 | 34,58 | 35,49 | 33,75 | 35,30 | 2,65% | 671.002,00 |
| 30.01.2026 | 34,21 | 34,90 | 33,72 | 34,39 | 0,26% | 336.363,00 |
| 29.01.2026 | 34,14 | 34,95 | 33,71 | 34,30 | 0,73% | 419.221,00 |
| 28.01.2026 | 34,56 | 35,57 | 33,89 | 34,05 | 0,03% | 302.294,00 |
| 27.01.2026 | 34,29 | 34,29 | 33,47 | 34,04 | -0,73% | 269.995,00 |
| 26.01.2026 | 34,67 | 35,00 | 34,24 | 34,29 | -2,42% | 310.291,00 |
| 23.01.2026 | 35,00 | 35,19 | 34,22 | 35,14 | 0,00% | 288.931,00 |
| 22.01.2026 | 36,87 | 37,15 | 35,02 | 35,14 | -4,17% | 373.033,00 |
| 21.01.2026 | 37,22 | 37,22 | 35,32 | 36,67 | -0,35% | 418.111,00 |
| 20.01.2026 | 37,40 | 38,04 | 36,56 | 36,80 | -2,72% | 318.633,00 |
| 16.01.2026 | 38,37 | 38,66 | 37,75 | 37,83 | -1,92% | 309.902,00 |
| 15.01.2026 | 38,49 | 39,68 | 38,33 | 38,57 | -0,62% | 717.344,00 |
| 14.01.2026 | 37,44 | 38,88 | 37,44 | 38,81 | 3,47% | 448.559,00 |
| 13.01.2026 | 37,00 | 37,82 | 37,00 | 37,51 | 0,62% | 385.883,00 |
| 12.01.2026 | 35,95 | 37,51 | 35,65 | 37,28 | 2,90% | 568.069,00 |
| 09.01.2026 | 36,83 | 37,15 | 35,79 | 36,23 | -1,74% | 406.537,00 |
| 08.01.2026 | 35,68 | 37,25 | 35,68 | 36,87 | 2,30% | 432.705,00 |
| 07.01.2026 | 36,72 | 37,24 | 36,02 | 36,04 | -0,55% | 416.627,00 |
| 06.01.2026 | 35,24 | 37,20 | 34,80 | 36,24 | 4,83% | 820.072,00 |
| 05.01.2026 | 33,11 | 34,90 | 33,07 | 34,57 | 4,06% | 423.019,00 |