22,240$
-1,46%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,67 | 23,24 | 22,24 | 22,24 | -1,46% | 20.286,00 |
| 08.05.2025 | 20,78 | 22,76 | 20,48 | 22,57 | 10,75% | 860.272,00 |
| 07.05.2025 | 19,78 | 20,83 | 19,52 | 20,38 | 2,05% | 889.694,00 |
| 06.05.2025 | 20,18 | 20,24 | 19,75 | 19,97 | -2,39% | 861.745,00 |
| 05.05.2025 | 20,28 | 20,71 | 20,12 | 20,46 | -0,15% | 655.735,00 |
| 02.05.2025 | 20,70 | 20,87 | 20,37 | 20,49 | 0,05% | 416.492,00 |
| 01.05.2025 | 19,94 | 20,54 | 19,71 | 20,48 | 2,86% | 502.854,00 |
| 30.04.2025 | 19,72 | 20,05 | 19,00 | 19,91 | 1,32% | 756.729,00 |
| 29.04.2025 | 20,06 | 20,06 | 19,44 | 19,65 | -2,00% | 707.705,00 |
| 28.04.2025 | 20,47 | 20,62 | 19,74 | 20,05 | -1,18% | 689.974,00 |
| 25.04.2025 | 20,04 | 20,32 | 19,82 | 20,29 | 0,35% | 642.260,00 |
| 24.04.2025 | 20,88 | 20,88 | 19,86 | 20,22 | -3,16% | 704.878,00 |
| 23.04.2025 | 21,56 | 21,98 | 20,84 | 20,88 | -0,05% | 714.064,00 |
| 22.04.2025 | 20,56 | 20,95 | 19,94 | 20,89 | 2,55% | 529.383,00 |
| 21.04.2025 | 19,83 | 20,45 | 19,63 | 20,37 | 0,69% | 353.009,00 |
| 17.04.2025 | 19,50 | 20,44 | 19,45 | 20,23 | 3,96% | 413.680,00 |
| 16.04.2025 | 19,85 | 20,06 | 19,27 | 19,46 | -1,32% | 335.996,00 |
| 15.04.2025 | 20,07 | 20,54 | 19,52 | 19,72 | -2,18% | 367.371,00 |
| 14.04.2025 | 20,06 | 20,50 | 19,62 | 20,16 | 2,44% | 468.497,00 |
| 11.04.2025 | 20,15 | 20,30 | 18,98 | 19,68 | -3,15% | 557.022,00 |
| 10.04.2025 | 20,69 | 20,72 | 19,76 | 20,32 | -3,47% | 706.361,00 |
| 09.04.2025 | 18,67 | 21,37 | 18,63 | 21,05 | 12,15% | 1.054.703,00 |
| 08.04.2025 | 20,30 | 20,42 | 18,70 | 18,77 | -5,35% | 803.430,00 |
| 07.04.2025 | 20,49 | 21,18 | 19,03 | 19,83 | -5,97% | 2.165.805,00 |
| 04.04.2025 | 21,16 | 21,39 | 19,63 | 21,09 | -2,99% | 1.264.818,00 |
| 03.04.2025 | 22,81 | 23,09 | 21,47 | 21,74 | -8,73% | 2.113.711,00 |
| 02.04.2025 | 23,25 | 24,09 | 23,12 | 23,82 | 0,42% | 530.939,00 |
| 01.04.2025 | 23,51 | 23,97 | 23,18 | 23,72 | 1,93% | 658.655,00 |
| 31.03.2025 | 23,36 | 23,41 | 22,82 | 23,27 | -0,94% | 659.095,00 |
| 28.03.2025 | 24,89 | 24,89 | 23,41 | 23,49 | -5,55% | 649.585,00 |
| 27.03.2025 | 24,06 | 25,10 | 24,00 | 24,87 | 3,50% | 571.224,00 |
| 26.03.2025 | 24,62 | 25,01 | 23,84 | 24,03 | -2,16% | 476.313,00 |
| 25.03.2025 | 24,88 | 24,88 | 24,23 | 24,56 | -1,29% | 419.722,00 |
| 24.03.2025 | 24,70 | 25,15 | 24,39 | 24,88 | 1,76% | 391.221,00 |
| 21.03.2025 | 24,90 | 25,36 | 24,41 | 24,45 | -3,32% | 628.526,00 |
| 20.03.2025 | 24,83 | 25,60 | 24,75 | 25,29 | 1,12% | 398.755,00 |
| 19.03.2025 | 25,17 | 25,53 | 24,40 | 25,01 | -1,26% | 740.754,00 |
| 18.03.2025 | 24,29 | 25,47 | 23,80 | 25,33 | 3,73% | 635.461,00 |
| 17.03.2025 | 24,50 | 24,96 | 24,12 | 24,42 | -1,97% | 549.572,00 |
| 14.03.2025 | 24,69 | 24,96 | 24,20 | 24,91 | 1,92% | 621.950,00 |
| 13.03.2025 | 26,52 | 26,52 | 24,33 | 24,44 | -6,93% | 764.947,00 |
| 12.03.2025 | 26,22 | 26,38 | 25,73 | 26,26 | 1,86% | 636.372,00 |
| 11.03.2025 | 27,01 | 27,01 | 25,60 | 25,78 | -4,06% | 764.028,00 |
| 10.03.2025 | 25,98 | 27,49 | 25,89 | 26,87 | 2,83% | 875.623,00 |
| 07.03.2025 | 25,70 | 26,87 | 25,30 | 26,13 | 2,47% | 1.079.485,00 |
| 06.03.2025 | 23,76 | 25,92 | 23,46 | 25,50 | 5,07% | 1.004.251,00 |
| 05.03.2025 | 23,31 | 24,43 | 22,36 | 24,27 | 3,41% | 1.135.566,00 |
| 04.03.2025 | 23,65 | 24,17 | 23,47 | 23,47 | -2,13% | 919.926,00 |
| 03.03.2025 | 25,30 | 25,74 | 23,82 | 23,98 | -4,39% | 923.427,00 |
| 28.02.2025 | 25,07 | 25,57 | 24,71 | 25,08 | -2,87% | 1.279.419,00 |
| 27.02.2025 | 25,62 | 26,02 | 25,53 | 25,82 | 1,06% | 389.310,00 |
| 26.02.2025 | 25,94 | 25,94 | 25,06 | 25,55 | -1,20% | 543.726,00 |
| 25.02.2025 | 25,75 | 26,06 | 25,32 | 25,86 | 0,08% | 458.074,00 |
| 24.02.2025 | 26,00 | 26,24 | 25,69 | 25,84 | 0,31% | 518.777,00 |
| 21.02.2025 | 26,91 | 27,25 | 25,76 | 25,76 | -2,98% | 584.483,00 |
| 20.02.2025 | 27,28 | 27,28 | 26,20 | 26,55 | -2,46% | 629.509,00 |
| 19.02.2025 | 27,35 | 27,62 | 26,67 | 27,22 | -1,13% | 489.135,00 |
| 18.02.2025 | 25,99 | 27,81 | 25,83 | 27,53 | 6,01% | 581.012,00 |
| 14.02.2025 | 26,82 | 27,14 | 25,97 | 25,97 | -2,73% | 499.833,00 |
| 13.02.2025 | 26,52 | 26,71 | 25,67 | 26,70 | 1,29% | 554.777,00 |
| 12.02.2025 | 26,62 | 26,85 | 25,80 | 26,36 | -2,69% | 731.995,00 |
| 11.02.2025 | 26,81 | 27,44 | 26,75 | 27,09 | -0,11% | 550.219,00 |
| 10.02.2025 | 27,96 | 28,02 | 26,87 | 27,12 | -1,67% | 826.341,00 |
| 07.02.2025 | 29,00 | 29,29 | 27,57 | 27,58 | -5,29% | 542.592,00 |
| 06.02.2025 | 29,03 | 29,50 | 28,85 | 29,12 | 0,31% | 488.795,00 |
| 05.02.2025 | 29,93 | 29,93 | 29,01 | 29,03 | -2,58% | 479.412,00 |
| 04.02.2025 | 30,12 | 30,18 | 29,21 | 29,80 | -1,42% | 482.205,00 |
| 03.02.2025 | 29,09 | 31,11 | 29,09 | 30,23 | -0,49% | 432.419,00 |
| 31.01.2025 | 30,62 | 30,95 | 30,29 | 30,38 | -1,14% | 679.863,00 |
| 30.01.2025 | 31,13 | 31,61 | 30,58 | 30,73 | -0,58% | 459.995,00 |
| 29.01.2025 | 30,81 | 31,97 | 30,81 | 30,91 | -0,48% | 382.775,00 |
| 28.01.2025 | 31,36 | 31,71 | 30,72 | 31,06 | -2,72% | 461.539,00 |
| 27.01.2025 | 30,70 | 31,94 | 30,70 | 31,93 | 3,43% | 469.782,00 |
| 24.01.2025 | 30,76 | 31,33 | 30,30 | 30,87 | -0,19% | 496.833,00 |
| 23.01.2025 | 29,54 | 30,95 | 29,38 | 30,93 | 3,31% | 486.879,00 |
| 22.01.2025 | 29,09 | 30,34 | 28,56 | 29,94 | 2,89% | 840.721,00 |
| 21.01.2025 | 27,00 | 29,33 | 27,00 | 29,10 | 9,23% | 817.569,00 |
| 17.01.2025 | 27,09 | 27,34 | 26,50 | 26,64 | -0,19% | 750.326,00 |
| 16.01.2025 | 26,91 | 26,98 | 26,30 | 26,69 | -1,77% | 459.170,00 |
| 15.01.2025 | 27,50 | 27,90 | 27,17 | 27,17 | 1,76% | 654.243,00 |
| 14.01.2025 | 26,49 | 26,79 | 25,88 | 26,70 | 1,71% | 414.863,00 |
| 13.01.2025 | 26,28 | 26,53 | 25,68 | 26,25 | -1,28% | 575.960,00 |
| 10.01.2025 | 27,10 | 27,32 | 26,23 | 26,59 | -2,89% | 852.174,00 |
| 08.01.2025 | 27,86 | 27,86 | 26,85 | 27,38 | -2,98% | 690.234,00 |
| 07.01.2025 | 29,59 | 30,05 | 27,97 | 28,22 | -6,06% | 1.117.580,00 |
| 06.01.2025 | 30,42 | 31,16 | 29,91 | 30,04 | -0,99% | 586.644,00 |
| 03.01.2025 | 30,00 | 30,35 | 29,20 | 30,34 | 1,51% | 566.867,00 |
| 02.01.2025 | 30,89 | 31,54 | 29,61 | 29,89 | -0,70% | 624.781,00 |
| 31.12.2024 | 30,74 | 30,74 | 29,85 | 30,10 | -1,02% | 474.984,00 |
| 30.12.2024 | 30,40 | 30,70 | 29,74 | 30,41 | -0,82% | 404.611,00 |
| 27.12.2024 | 30,24 | 30,98 | 30,18 | 30,66 | 0,69% | 570.243,00 |
| 26.12.2024 | 29,70 | 30,50 | 29,37 | 30,45 | 1,77% | 332.781,00 |
| 24.12.2024 | 29,60 | 29,98 | 29,32 | 29,92 | 1,29% | 177.332,00 |
| 23.12.2024 | 30,38 | 30,54 | 28,71 | 29,54 | -2,80% | 604.622,00 |
| 20.12.2024 | 29,20 | 30,93 | 29,20 | 30,39 | 0,96% | 890.342,00 |
| 19.12.2024 | 30,53 | 30,91 | 29,73 | 30,10 | 1,42% | 769.033,00 |
| 18.12.2024 | 31,04 | 31,29 | 29,47 | 29,68 | -4,01% | 696.942,00 |
| 17.12.2024 | 31,32 | 31,76 | 30,76 | 30,92 | -1,62% | 521.609,00 |
| 16.12.2024 | 30,89 | 32,05 | 30,89 | 31,43 | 0,87% | 399.940,00 |
| 13.12.2024 | 31,48 | 31,69 | 30,96 | 31,16 | -1,39% | 436.146,00 |