4,470$
2,52%
Echtzeit-Aktienkurs Denny's Corp
Bid:
Ask:
Aktienkurse zur Denny's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,34 | 4,51 | 4,19 | 4,47 | 2,52% | 1.280.418,00 |
| 08.05.2025 | 4,44 | 4,60 | 4,32 | 4,36 | -2,46% | 1.416.022,00 |
| 07.05.2025 | 3,97 | 4,57 | 3,95 | 4,47 | 14,32% | 2.194.439,00 |
| 06.05.2025 | 3,77 | 4,02 | 3,64 | 3,91 | 3,17% | 1.321.559,00 |
| 05.05.2025 | 3,88 | 3,90 | 3,72 | 3,79 | 0,00% | 913.065,00 |
| 02.05.2025 | 3,79 | 3,93 | 3,77 | 3,79 | 2,16% | 706.618,00 |
| 01.05.2025 | 3,69 | 3,77 | 3,60 | 3,71 | 1,09% | 788.838,00 |
| 30.04.2025 | 3,63 | 3,71 | 3,52 | 3,67 | -0,81% | 715.265,00 |
| 29.04.2025 | 3,60 | 3,70 | 3,53 | 3,70 | 2,21% | 882.993,00 |
| 28.04.2025 | 3,59 | 3,74 | 3,52 | 3,62 | 1,12% | 631.128,00 |
| 25.04.2025 | 3,47 | 3,59 | 3,40 | 3,58 | 1,99% | 759.803,00 |
| 24.04.2025 | 3,38 | 3,51 | 3,35 | 3,51 | 3,54% | 924.539,00 |
| 23.04.2025 | 3,46 | 3,56 | 3,38 | 3,39 | 0,89% | 1.008.220,00 |
| 22.04.2025 | 3,31 | 3,38 | 3,17 | 3,36 | 2,75% | 1.383.811,00 |
| 21.04.2025 | 3,04 | 3,32 | 3,03 | 3,27 | 5,14% | 2.842.232,00 |
| 17.04.2025 | 2,96 | 3,11 | 2,93 | 3,11 | 5,07% | 754.862,00 |
| 16.04.2025 | 2,98 | 3,04 | 2,91 | 2,96 | -1,66% | 787.833,00 |
| 15.04.2025 | 3,06 | 3,17 | 3,01 | 3,01 | -2,59% | 914.110,00 |
| 14.04.2025 | 3,04 | 3,17 | 2,95 | 3,09 | 3,34% | 2.176.862,00 |
| 11.04.2025 | 3,07 | 3,16 | 2,90 | 2,99 | -3,55% | 1.049.603,00 |
| 10.04.2025 | 3,08 | 3,15 | 2,96 | 3,10 | -1,59% | 1.247.656,00 |
| 09.04.2025 | 2,91 | 3,22 | 2,85 | 3,15 | 8,25% | 3.029.610,00 |
| 08.04.2025 | 3,47 | 3,48 | 2,89 | 2,91 | -13,65% | 2.793.175,00 |
| 07.04.2025 | 3,30 | 3,52 | 3,15 | 3,37 | -1,75% | 1.420.631,00 |
| 04.04.2025 | 3,16 | 3,46 | 3,16 | 3,43 | -0,44% | 1.291.595,00 |
| 03.04.2025 | 3,67 | 3,67 | 3,42 | 3,45 | -9,82% | 1.513.877,00 |
| 02.04.2025 | 3,74 | 3,84 | 3,73 | 3,82 | 0,53% | 669.471,00 |
| 01.04.2025 | 3,65 | 3,83 | 3,61 | 3,80 | 3,54% | 1.287.526,00 |
| 31.03.2025 | 3,82 | 3,87 | 3,67 | 3,67 | -5,17% | 1.572.424,00 |
| 28.03.2025 | 4,00 | 4,00 | 3,85 | 3,87 | -3,25% | 936.256,00 |
| 27.03.2025 | 3,80 | 4,02 | 3,75 | 4,00 | 5,54% | 1.636.488,00 |
| 26.03.2025 | 3,95 | 3,97 | 3,78 | 3,79 | -4,05% | 2.427.630,00 |
| 25.03.2025 | 4,00 | 4,03 | 3,82 | 3,95 | -0,75% | 1.792.955,00 |
| 24.03.2025 | 3,97 | 4,05 | 3,92 | 3,98 | 1,79% | 2.293.068,00 |
| 21.03.2025 | 3,98 | 3,98 | 3,89 | 3,91 | -2,74% | 1.698.923,00 |
| 20.03.2025 | 3,91 | 4,11 | 3,88 | 4,02 | 2,03% | 2.132.159,00 |
| 19.03.2025 | 3,94 | 3,99 | 3,88 | 3,94 | 0,00% | 1.122.409,00 |
| 18.03.2025 | 3,90 | 3,97 | 3,80 | 3,94 | 0,51% | 1.181.972,00 |
| 17.03.2025 | 3,94 | 3,98 | 3,86 | 3,92 | -0,25% | 1.385.986,00 |
| 14.03.2025 | 3,96 | 4,02 | 3,84 | 3,93 | 0,51% | 984.222,00 |
| 13.03.2025 | 4,10 | 4,14 | 3,85 | 3,91 | -5,10% | 1.671.904,00 |
| 12.03.2025 | 4,18 | 4,25 | 4,05 | 4,12 | -0,48% | 1.363.363,00 |
| 11.03.2025 | 4,17 | 4,21 | 4,05 | 4,14 | 0,00% | 1.242.731,00 |
| 10.03.2025 | 4,14 | 4,34 | 4,02 | 4,14 | -0,48% | 1.869.818,00 |
| 07.03.2025 | 4,16 | 4,23 | 4,05 | 4,16 | -0,72% | 2.037.187,00 |
| 06.03.2025 | 4,13 | 4,25 | 4,00 | 4,19 | -0,48% | 1.908.483,00 |
| 05.03.2025 | 4,47 | 4,47 | 4,13 | 4,21 | -5,61% | 2.745.803,00 |
| 04.03.2025 | 4,50 | 4,56 | 4,38 | 4,46 | -2,19% | 1.253.178,00 |
| 03.03.2025 | 4,97 | 5,04 | 4,51 | 4,56 | -8,25% | 2.170.835,00 |
| 28.02.2025 | 5,09 | 5,17 | 4,88 | 4,97 | -1,78% | 1.187.156,00 |
| 27.02.2025 | 5,06 | 5,21 | 5,04 | 5,06 | -0,39% | 739.634,00 |
| 26.02.2025 | 5,22 | 5,29 | 5,05 | 5,08 | -2,50% | 996.467,00 |
| 25.02.2025 | 5,44 | 5,60 | 5,21 | 5,21 | -3,87% | 1.324.698,00 |
| 24.02.2025 | 5,49 | 5,52 | 5,33 | 5,42 | 1,88% | 1.507.546,00 |
| 21.02.2025 | 5,17 | 5,37 | 5,12 | 5,32 | 4,11% | 1.631.681,00 |
| 20.02.2025 | 5,11 | 5,16 | 5,04 | 5,11 | -0,58% | 931.804,00 |
| 19.02.2025 | 5,20 | 5,22 | 5,00 | 5,14 | -2,28% | 1.385.580,00 |
| 18.02.2025 | 4,93 | 5,27 | 4,91 | 5,26 | 8,23% | 1.941.137,00 |
| 14.02.2025 | 5,36 | 5,37 | 4,83 | 4,86 | -9,50% | 3.881.759,00 |
| 13.02.2025 | 5,17 | 5,40 | 4,91 | 5,37 | 4,88% | 4.127.027,00 |
| 12.02.2025 | 6,66 | 6,66 | 5,11 | 5,12 | -23,81% | 5.785.357,00 |
| 11.02.2025 | 6,84 | 7,04 | 6,70 | 6,72 | -3,45% | 2.255.037,00 |
| 10.02.2025 | 7,14 | 7,20 | 6,89 | 6,96 | -1,14% | 904.060,00 |
| 07.02.2025 | 7,30 | 7,66 | 7,02 | 7,04 | 6,34% | 1.649.077,00 |
| 06.02.2025 | 6,29 | 6,63 | 6,29 | 6,62 | 5,75% | 798.253,00 |
| 05.02.2025 | 6,30 | 6,31 | 6,16 | 6,26 | 0,00% | 568.263,00 |
| 04.02.2025 | 6,30 | 6,30 | 6,14 | 6,26 | -1,26% | 665.496,00 |
| 03.02.2025 | 6,28 | 6,58 | 6,10 | 6,34 | 0,16% | 829.171,00 |
| 31.01.2025 | 6,40 | 6,48 | 6,29 | 6,33 | -1,40% | 329.896,00 |
| 30.01.2025 | 6,46 | 6,58 | 6,38 | 6,42 | 0,63% | 412.921,00 |
| 29.01.2025 | 6,37 | 6,58 | 6,32 | 6,38 | 0,63% | 673.931,00 |
| 28.01.2025 | 6,68 | 6,68 | 6,33 | 6,34 | -5,37% | 1.354.993,00 |
| 27.01.2025 | 6,37 | 6,74 | 6,37 | 6,70 | 4,69% | 853.734,00 |
| 24.01.2025 | 6,37 | 6,53 | 6,25 | 6,40 | -0,47% | 739.792,00 |
| 23.01.2025 | 6,20 | 6,46 | 6,10 | 6,43 | 3,21% | 754.305,00 |
| 22.01.2025 | 6,26 | 6,29 | 6,13 | 6,23 | -0,32% | 897.030,00 |
| 21.01.2025 | 5,96 | 6,42 | 5,96 | 6,25 | 5,40% | 1.211.781,00 |
| 17.01.2025 | 5,85 | 6,13 | 5,82 | 5,93 | 2,60% | 1.216.814,00 |
| 16.01.2025 | 5,90 | 5,90 | 5,63 | 5,78 | -2,03% | 809.733,00 |
| 15.01.2025 | 5,75 | 6,03 | 5,75 | 5,90 | 5,17% | 1.165.596,00 |
| 14.01.2025 | 5,67 | 5,80 | 5,58 | 5,61 | -0,18% | 1.235.661,00 |
| 13.01.2025 | 5,66 | 5,72 | 5,45 | 5,62 | 0,18% | 823.131,00 |
| 10.01.2025 | 5,70 | 5,74 | 5,51 | 5,61 | -3,44% | 1.082.647,00 |
| 08.01.2025 | 6,06 | 6,08 | 5,73 | 5,81 | -5,53% | 651.270,00 |
| 07.01.2025 | 6,53 | 6,56 | 6,09 | 6,15 | -3,91% | 572.272,00 |
| 06.01.2025 | 6,42 | 6,59 | 6,39 | 6,40 | -0,16% | 800.241,00 |
| 03.01.2025 | 6,32 | 6,44 | 6,17 | 6,41 | 2,23% | 659.205,00 |
| 02.01.2025 | 6,17 | 6,43 | 6,14 | 6,27 | 3,64% | 743.576,00 |
| 31.12.2024 | 6,17 | 6,21 | 6,01 | 6,05 | -1,31% | 721.175,00 |
| 30.12.2024 | 5,97 | 6,23 | 5,75 | 6,13 | 0,66% | 768.386,00 |
| 27.12.2024 | 5,93 | 6,09 | 5,88 | 6,09 | 1,50% | 654.355,00 |
| 26.12.2024 | 5,82 | 6,03 | 5,75 | 6,00 | 2,21% | 611.457,00 |
| 24.12.2024 | 5,82 | 5,90 | 5,76 | 5,87 | 1,73% | 512.091,00 |
| 23.12.2024 | 5,93 | 5,93 | 5,65 | 5,77 | -1,70% | 676.603,00 |
| 20.12.2024 | 5,72 | 6,03 | 5,72 | 5,87 | 0,86% | 1.450.877,00 |
| 19.12.2024 | 5,79 | 5,89 | 5,76 | 5,82 | 1,66% | 685.098,00 |
| 18.12.2024 | 6,29 | 6,30 | 5,70 | 5,73 | -8,55% | 574.783,00 |
| 17.12.2024 | 6,36 | 6,43 | 6,20 | 6,26 | -2,03% | 558.924,00 |
| 16.12.2024 | 6,30 | 6,49 | 6,25 | 6,39 | 1,91% | 505.298,00 |
| 13.12.2024 | 6,22 | 6,36 | 6,16 | 6,27 | 0,32% | 633.707,00 |