4,561$
2,03%
Echtzeit-Aktienkurs Denny's Corp
Bid:
Ask:
Aktienkurse zur Denny's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 4,46 | 4,61 | 4,42 | 4,57 | 2,24% | 605.690,00 |
| 28.08.2025 | 4,50 | 4,50 | 4,31 | 4,47 | -0,22% | 580.219,00 |
| 27.08.2025 | 4,64 | 4,67 | 4,47 | 4,48 | -3,66% | 567.957,00 |
| 26.08.2025 | 4,50 | 4,70 | 4,42 | 4,65 | 3,33% | 556.820,00 |
| 25.08.2025 | 4,48 | 4,51 | 4,32 | 4,50 | 0,45% | 685.976,00 |
| 22.08.2025 | 4,26 | 4,53 | 4,24 | 4,48 | 5,91% | 710.734,00 |
| 21.08.2025 | 4,22 | 4,26 | 4,15 | 4,23 | -0,94% | 463.343,00 |
| 20.08.2025 | 4,28 | 4,39 | 4,23 | 4,27 | -0,23% | 656.974,00 |
| 19.08.2025 | 4,06 | 4,33 | 4,06 | 4,28 | 5,94% | 516.914,00 |
| 18.08.2025 | 4,12 | 4,12 | 4,01 | 4,04 | -1,70% | 424.514,00 |
| 15.08.2025 | 4,02 | 4,12 | 3,92 | 4,11 | 1,99% | 592.819,00 |
| 14.08.2025 | 4,00 | 4,06 | 3,92 | 4,03 | -1,71% | 499.276,00 |
| 13.08.2025 | 3,87 | 4,18 | 3,81 | 4,10 | 7,33% | 875.173,00 |
| 12.08.2025 | 3,73 | 3,91 | 3,69 | 3,82 | 3,66% | 945.143,00 |
| 11.08.2025 | 3,63 | 3,71 | 3,59 | 3,69 | 1,52% | 521.808,00 |
| 08.08.2025 | 3,58 | 3,65 | 3,46 | 3,63 | 1,40% | 1.022.924,00 |
| 07.08.2025 | 3,59 | 3,61 | 3,46 | 3,58 | 0,56% | 796.557,00 |
| 06.08.2025 | 3,54 | 3,69 | 3,40 | 3,56 | 0,56% | 892.011,00 |
| 05.08.2025 | 3,63 | 3,73 | 3,36 | 3,54 | -2,75% | 1.222.665,00 |
| 04.08.2025 | 3,61 | 3,73 | 3,59 | 3,64 | 1,11% | 767.332,00 |
| 01.08.2025 | 3,70 | 3,73 | 3,60 | 3,60 | -3,36% | 616.482,00 |
| 31.07.2025 | 3,84 | 3,90 | 3,70 | 3,73 | -4,24% | 695.517,00 |
| 30.07.2025 | 3,96 | 4,01 | 3,86 | 3,89 | -1,14% | 478.172,00 |
| 29.07.2025 | 4,11 | 4,11 | 3,93 | 3,94 | -4,02% | 397.282,00 |
| 28.07.2025 | 4,26 | 4,31 | 4,08 | 4,10 | -2,15% | 308.347,00 |
| 25.07.2025 | 4,26 | 4,28 | 4,10 | 4,19 | -0,95% | 344.274,00 |
| 24.07.2025 | 4,60 | 4,60 | 4,22 | 4,23 | -8,84% | 684.249,00 |
| 23.07.2025 | 4,19 | 4,65 | 4,19 | 4,64 | 12,35% | 1.063.922,00 |
| 22.07.2025 | 3,94 | 4,16 | 3,94 | 4,13 | 5,09% | 460.367,00 |
| 21.07.2025 | 3,96 | 4,02 | 3,92 | 3,93 | -0,76% | 348.434,00 |
| 18.07.2025 | 4,04 | 4,05 | 3,93 | 3,96 | -0,75% | 266.253,00 |
| 17.07.2025 | 3,96 | 4,04 | 3,95 | 3,99 | 1,01% | 322.855,00 |
| 16.07.2025 | 3,87 | 3,98 | 3,80 | 3,95 | 2,60% | 430.389,00 |
| 15.07.2025 | 3,98 | 4,06 | 3,85 | 3,85 | -3,27% | 522.742,00 |
| 14.07.2025 | 4,12 | 4,14 | 3,96 | 3,98 | -4,33% | 739.026,00 |
| 11.07.2025 | 4,17 | 4,26 | 4,07 | 4,16 | -1,42% | 512.471,00 |
| 10.07.2025 | 4,22 | 4,43 | 4,16 | 4,22 | -0,24% | 1.556.271,00 |
| 09.07.2025 | 4,41 | 4,48 | 4,20 | 4,23 | -3,42% | 1.583.305,00 |
| 08.07.2025 | 4,42 | 4,45 | 4,30 | 4,38 | -0,68% | 520.650,00 |
| 07.07.2025 | 4,49 | 4,55 | 4,37 | 4,41 | -2,43% | 585.739,00 |
| 03.07.2025 | 4,69 | 4,69 | 4,50 | 4,52 | -3,00% | 291.807,00 |
| 02.07.2025 | 4,52 | 4,71 | 4,43 | 4,66 | 3,10% | 430.669,00 |
| 01.07.2025 | 4,10 | 4,56 | 4,09 | 4,52 | 10,11% | 978.521,00 |
| 30.06.2025 | 4,13 | 4,18 | 4,09 | 4,11 | -0,36% | 239.953,00 |
| 27.06.2025 | 4,11 | 4,21 | 4,08 | 4,12 | 0,98% | 1.181.265,00 |
| 26.06.2025 | 4,10 | 4,14 | 4,04 | 4,08 | 0,00% | 398.404,00 |
| 25.06.2025 | 4,25 | 4,27 | 4,05 | 4,08 | -4,45% | 481.322,00 |
| 24.06.2025 | 4,14 | 4,33 | 4,13 | 4,27 | 4,15% | 405.981,00 |
| 23.06.2025 | 4,11 | 4,11 | 3,94 | 4,10 | -0,97% | 393.661,00 |
| 20.06.2025 | 4,29 | 4,29 | 4,10 | 4,14 | -2,59% | 545.343,00 |
| 18.06.2025 | 4,23 | 4,36 | 4,19 | 4,25 | 0,00% | 350.964,00 |
| 17.06.2025 | 4,23 | 4,32 | 4,17 | 4,25 | -0,70% | 406.639,00 |
| 16.06.2025 | 4,19 | 4,37 | 4,17 | 4,28 | 3,63% | 543.986,00 |
| 13.06.2025 | 3,98 | 4,19 | 3,97 | 4,13 | 2,23% | 617.050,00 |
| 12.06.2025 | 4,12 | 4,17 | 4,01 | 4,04 | -2,65% | 751.131,00 |
| 11.06.2025 | 4,27 | 4,32 | 4,15 | 4,15 | -1,89% | 639.001,00 |
| 10.06.2025 | 4,30 | 4,37 | 4,20 | 4,23 | -0,70% | 535.761,00 |
| 09.06.2025 | 4,07 | 4,30 | 4,05 | 4,26 | 5,71% | 559.097,00 |
| 06.06.2025 | 3,95 | 4,09 | 3,94 | 4,03 | 3,33% | 470.793,00 |
| 05.06.2025 | 4,02 | 4,07 | 3,87 | 3,90 | -2,74% | 448.682,00 |
| 04.06.2025 | 3,98 | 4,04 | 3,92 | 4,01 | 0,75% | 363.461,00 |
| 03.06.2025 | 3,82 | 4,01 | 3,78 | 3,98 | 4,19% | 545.996,00 |
| 02.06.2025 | 3,79 | 3,92 | 3,76 | 3,82 | 0,00% | 526.232,00 |
| 30.05.2025 | 3,88 | 3,98 | 3,82 | 3,82 | -2,30% | 453.878,00 |
| 29.05.2025 | 3,99 | 4,13 | 3,89 | 3,91 | -1,51% | 459.195,00 |
| 28.05.2025 | 3,93 | 3,97 | 3,82 | 3,97 | 1,28% | 936.449,00 |
| 27.05.2025 | 3,88 | 4,00 | 3,82 | 3,92 | 2,89% | 651.540,00 |
| 23.05.2025 | 3,73 | 3,89 | 3,72 | 3,81 | 0,53% | 520.472,00 |
| 22.05.2025 | 3,64 | 3,82 | 3,63 | 3,79 | 3,84% | 656.068,00 |
| 21.05.2025 | 3,86 | 3,91 | 3,64 | 3,65 | -7,12% | 671.061,00 |
| 20.05.2025 | 4,00 | 4,07 | 3,92 | 3,93 | -2,00% | 390.617,00 |
| 19.05.2025 | 4,00 | 4,11 | 3,98 | 4,01 | -1,96% | 575.723,00 |
| 16.05.2025 | 4,34 | 4,34 | 4,08 | 4,09 | -5,98% | 976.024,00 |
| 15.05.2025 | 4,44 | 4,48 | 4,33 | 4,35 | -2,03% | 516.093,00 |
| 14.05.2025 | 4,41 | 4,48 | 4,37 | 4,44 | 0,00% | 541.262,00 |
| 13.05.2025 | 4,70 | 4,74 | 4,44 | 4,44 | -4,31% | 662.480,00 |
| 12.05.2025 | 4,61 | 4,75 | 4,55 | 4,64 | 3,80% | 1.161.190,00 |
| 09.05.2025 | 4,34 | 4,51 | 4,19 | 4,47 | 2,52% | 1.280.486,00 |
| 08.05.2025 | 4,44 | 4,60 | 4,32 | 4,36 | -2,46% | 1.417.206,00 |
| 07.05.2025 | 3,97 | 4,57 | 3,95 | 4,47 | 14,32% | 2.195.019,00 |
| 06.05.2025 | 3,77 | 4,02 | 3,64 | 3,91 | 3,17% | 1.321.639,00 |
| 05.05.2025 | 3,88 | 3,90 | 3,72 | 3,79 | 0,00% | 916.838,00 |
| 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 | 0,54% | 789.890,00 |
| 30.04.2025 | 3,63 | 3,71 | 3,52 | 3,69 | -0,27% | 715.349,00 |
| 29.04.2025 | 3,60 | 3,70 | 3,53 | 3,70 | 2,21% | 888.235,00 |
| 28.04.2025 | 3,59 | 3,74 | 3,52 | 3,62 | 1,12% | 633.967,00 |
| 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% | 924.710,00 |
| 23.04.2025 | 3,46 | 3,56 | 3,38 | 3,39 | 0,89% | 1.013.280,00 |
| 22.04.2025 | 3,31 | 3,38 | 3,17 | 3,36 | 2,75% | 1.390.829,00 |
| 21.04.2025 | 3,04 | 3,32 | 3,03 | 3,27 | 5,14% | 2.842.540,00 |
| 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% | 788.057,00 |
| 15.04.2025 | 3,06 | 3,17 | 3,01 | 3,01 | -2,59% | 914.801,00 |
| 14.04.2025 | 3,04 | 3,17 | 2,95 | 3,09 | 3,34% | 2.181.676,00 |
| 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% | 1.247.888,00 |
| 09.04.2025 | 2,91 | 3,22 | 2,85 | 3,15 | 8,25% | 3.034.201,00 |
| 08.04.2025 | 3,47 | 3,48 | 2,89 | 2,91 | -13,65% | 2.799.687,00 |