4,029$
3,32%
Echtzeit-Aktienkurs Denny's Corp
Bid:
Ask:
Aktienkurse zur Denny's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 3,30 | 3,52 | 3,15 | 3,37 | -1,75% | 1.420.816,00 |
| 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% | 1.515.562,00 |
| 02.04.2025 | 3,74 | 3,84 | 3,73 | 3,82 | 0,53% | 692.276,00 |
| 01.04.2025 | 3,65 | 3,83 | 3,61 | 3,80 | 3,54% | 1.288.958,00 |
| 31.03.2025 | 3,82 | 3,87 | 3,67 | 3,67 | -5,17% | 1.575.682,00 |
| 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% | 1.637.911,00 |
| 26.03.2025 | 3,95 | 3,97 | 3,78 | 3,79 | -4,05% | 2.437.897,00 |
| 25.03.2025 | 4,00 | 4,03 | 3,82 | 3,95 | -0,75% | 1.795.231,00 |
| 24.03.2025 | 3,97 | 4,05 | 3,92 | 3,98 | 1,79% | 2.299.442,00 |
| 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% | 2.133.555,00 |
| 19.03.2025 | 3,94 | 3,99 | 3,88 | 3,94 | 0,00% | 1.122.965,00 |
| 18.03.2025 | 3,90 | 3,97 | 3,80 | 3,94 | 0,51% | 1.184.369,00 |
| 17.03.2025 | 3,94 | 3,98 | 3,86 | 3,92 | -0,25% | 1.388.900,00 |
| 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% | 1.672.196,00 |
| 12.03.2025 | 4,18 | 4,25 | 4,05 | 4,12 | -0,48% | 1.365.071,00 |
| 11.03.2025 | 4,17 | 4,21 | 4,05 | 4,14 | 0,24% | 1.252.477,00 |
| 10.03.2025 | 4,14 | 4,34 | 4,02 | 4,13 | -0,72% | 1.876.714,00 |
| 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% | 1.909.883,00 |
| 05.03.2025 | 4,47 | 4,47 | 4,13 | 4,21 | -5,61% | 2.748.203,00 |
| 04.03.2025 | 4,50 | 4,56 | 4,38 | 4,46 | -2,19% | 1.253.998,00 |
| 03.03.2025 | 4,97 | 5,04 | 4,51 | 4,56 | -8,25% | 2.174.825,00 |
| 28.02.2025 | 5,09 | 5,17 | 4,88 | 4,97 | -1,58% | 1.187.156,00 |
| 27.02.2025 | 5,06 | 5,21 | 5,04 | 5,05 | -0,59% | 752.431,00 |
| 26.02.2025 | 5,22 | 5,29 | 5,05 | 5,08 | -2,50% | 998.494,00 |
| 25.02.2025 | 5,44 | 5,60 | 5,21 | 5,21 | -3,87% | 1.330.990,00 |
| 24.02.2025 | 5,49 | 5,52 | 5,33 | 5,42 | 1,88% | 1.508.458,00 |
| 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% | 933.574,00 |
| 19.02.2025 | 5,20 | 5,22 | 5,00 | 5,14 | -2,28% | 1.385.607,00 |
| 18.02.2025 | 4,93 | 5,27 | 4,91 | 5,26 | 8,23% | 1.944.391,00 |
| 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% | 4.137.623,00 |
| 12.02.2025 | 6,66 | 6,66 | 5,11 | 5,12 | -23,81% | 5.849.294,00 |
| 11.02.2025 | 6,84 | 7,04 | 6,70 | 6,72 | -3,45% | 2.256.992,00 |
| 10.02.2025 | 7,14 | 7,20 | 6,89 | 6,96 | -1,14% | 904.278,00 |
| 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% | 799.269,00 |
| 05.02.2025 | 6,30 | 6,31 | 6,16 | 6,26 | 0,00% | 568.289,00 |
| 04.02.2025 | 6,30 | 6,30 | 6,14 | 6,26 | -1,26% | 667.350,00 |
| 03.02.2025 | 6,28 | 6,58 | 6,10 | 6,34 | 0,16% | 829.173,00 |
| 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% | 413.031,00 |
| 29.01.2025 | 6,37 | 6,58 | 6,32 | 6,38 | 0,63% | 674.028,00 |
| 28.01.2025 | 6,68 | 6,68 | 6,33 | 6,34 | -5,37% | 1.355.279,00 |
| 27.01.2025 | 6,37 | 6,74 | 6,37 | 6,70 | 4,69% | 853.930,00 |
| 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% | 754.346,00 |
| 22.01.2025 | 6,26 | 6,29 | 6,13 | 6,23 | -0,32% | 897.364,00 |
| 21.01.2025 | 5,96 | 6,42 | 5,96 | 6,25 | 5,40% | 1.211.886,00 |
| 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% | 811.486,00 |
| 15.01.2025 | 5,75 | 6,03 | 5,75 | 5,90 | 5,17% | 1.165.730,00 |
| 14.01.2025 | 5,67 | 5,80 | 5,58 | 5,61 | -0,18% | 1.235.827,00 |