8,122$
0,77%
Echtzeit-Aktienkurs Denny's Corp
Bid:
Ask:
Aktienkurse zur Denny's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,21 | 8,30 | 8,09 | 8,09 | 0,37% | 750.263,00 |
| 02.05.2024 | 8,07 | 8,19 | 7,95 | 8,06 | 0,50% | 864.468,00 |
| 01.05.2024 | 7,88 | 8,13 | 7,83 | 8,02 | 0,00% | 1.009.726,00 |
| 30.04.2024 | 8,19 | 8,23 | 8,01 | 8,02 | -2,31% | 478.045,00 |
| 29.04.2024 | 8,11 | 8,26 | 8,11 | 8,21 | 1,73% | 639.797,00 |
| 26.04.2024 | 8,24 | 8,40 | 8,06 | 8,07 | -2,18% | 759.094,00 |
| 25.04.2024 | 8,30 | 8,34 | 8,22 | 8,25 | -1,55% | 288.877,00 |
| 24.04.2024 | 8,29 | 8,41 | 8,23 | 8,38 | 0,48% | 331.424,00 |
| 23.04.2024 | 8,23 | 8,41 | 8,23 | 8,34 | 1,71% | 339.242,00 |
| 22.04.2024 | 8,23 | 8,33 | 8,12 | 8,20 | 0,37% | 332.688,00 |
| 19.04.2024 | 8,00 | 8,19 | 8,00 | 8,17 | 1,24% | 309.959,00 |
| 18.04.2024 | 8,13 | 8,13 | 8,03 | 8,07 | -0,74% | 414.850,00 |
| 17.04.2024 | 8,29 | 8,35 | 8,12 | 8,13 | -1,45% | 421.086,00 |
| 16.04.2024 | 8,31 | 8,32 | 8,18 | 8,25 | -0,72% | 379.916,00 |
| 15.04.2024 | 8,39 | 8,50 | 8,18 | 8,31 | -1,19% | 860.495,00 |
| 12.04.2024 | 8,48 | 8,55 | 8,37 | 8,41 | -1,06% | 542.959,00 |
| 11.04.2024 | 8,47 | 8,51 | 8,32 | 8,50 | 0,24% | 444.923,00 |
| 10.04.2024 | 8,46 | 8,54 | 8,33 | 8,48 | -2,02% | 411.361,00 |
| 09.04.2024 | 8,77 | 8,83 | 8,58 | 8,66 | -1,42% | 348.247,00 |
| 08.04.2024 | 8,44 | 8,81 | 8,44 | 8,78 | 4,03% | 810.813,00 |
| 05.04.2024 | 8,44 | 8,50 | 8,35 | 8,44 | -0,47% | 457.426,00 |
| 04.04.2024 | 8,75 | 8,85 | 8,46 | 8,48 | -2,64% | 479.669,00 |
| 03.04.2024 | 8,78 | 8,81 | 8,65 | 8,71 | -0,57% | 455.184,00 |
| 02.04.2024 | 8,81 | 8,83 | 8,59 | 8,76 | -1,74% | 503.527,00 |
| 01.04.2024 | 8,96 | 9,01 | 8,86 | 8,92 | -0,50% | 398.554,00 |
| 28.03.2024 | 9,04 | 9,25 | 8,91 | 8,96 | -1,10% | 388.929,00 |
| 27.03.2024 | 8,70 | 9,06 | 8,69 | 9,06 | 4,86% | 428.370,00 |
| 26.03.2024 | 8,64 | 8,78 | 8,59 | 8,64 | 1,05% | 443.211,00 |
| 25.03.2024 | 8,66 | 8,72 | 8,46 | 8,55 | -1,04% | 518.874,00 |
| 22.03.2024 | 9,01 | 9,04 | 8,61 | 8,64 | -3,46% | 510.821,00 |
| 21.03.2024 | 9,09 | 9,11 | 8,92 | 8,95 | -1,76% | 472.332,00 |
| 20.03.2024 | 9,00 | 9,16 | 8,95 | 9,11 | 1,22% | 340.309,00 |
| 19.03.2024 | 8,81 | 9,02 | 8,81 | 9,00 | 2,27% | 331.423,00 |
| 18.03.2024 | 8,92 | 8,94 | 8,78 | 8,80 | -1,35% | 312.215,00 |
| 15.03.2024 | 8,86 | 9,02 | 8,76 | 8,92 | -0,11% | 558.474,00 |
| 14.03.2024 | 8,92 | 9,00 | 8,81 | 8,93 | 0,11% | 379.749,00 |
| 13.03.2024 | 9,18 | 9,27 | 8,90 | 8,92 | -2,83% | 335.088,00 |
| 12.03.2024 | 9,12 | 9,30 | 9,06 | 9,18 | 0,22% | 307.956,00 |
| 11.03.2024 | 9,30 | 9,36 | 9,11 | 9,16 | -1,72% | 302.675,00 |
| 08.03.2024 | 9,42 | 9,53 | 9,30 | 9,32 | -0,11% | 369.837,00 |
| 07.03.2024 | 9,35 | 9,39 | 9,29 | 9,33 | 0,54% | 267.313,00 |
| 06.03.2024 | 9,17 | 9,32 | 9,10 | 9,28 | 1,53% | 397.257,00 |
| 05.03.2024 | 9,15 | 9,26 | 9,11 | 9,14 | -0,22% | 390.194,00 |
| 04.03.2024 | 9,22 | 9,40 | 9,16 | 9,16 | -0,33% | 385.185,00 |
| 01.03.2024 | 9,22 | 9,34 | 9,10 | 9,19 | -0,43% | 414.267,00 |
| 29.02.2024 | 9,32 | 9,35 | 9,11 | 9,23 | 0,11% | 425.792,00 |
| 28.02.2024 | 9,20 | 9,37 | 9,19 | 9,22 | -0,43% | 383.828,00 |
| 27.02.2024 | 9,32 | 9,40 | 9,22 | 9,26 | 0,11% | 465.544,00 |
| 26.02.2024 | 9,21 | 9,29 | 9,14 | 9,25 | 0,76% | 672.967,00 |
| 23.02.2024 | 9,08 | 9,32 | 9,04 | 9,18 | 0,66% | 452.554,00 |
| 22.02.2024 | 9,11 | 9,23 | 9,05 | 9,12 | 0,11% | 449.344,00 |
| 21.02.2024 | 9,15 | 9,32 | 9,01 | 9,11 | -0,44% | 438.677,00 |
| 20.02.2024 | 9,25 | 9,40 | 9,12 | 9,15 | -1,82% | 652.977,00 |
| 16.02.2024 | 9,37 | 9,52 | 9,28 | 9,32 | -1,48% | 589.368,00 |
| 15.02.2024 | 9,32 | 9,56 | 9,30 | 9,46 | 1,72% | 588.896,00 |
| 14.02.2024 | 9,04 | 9,53 | 8,87 | 9,30 | -6,25% | 1.255.859,00 |
| 13.02.2024 | 10,05 | 10,13 | 9,86 | 9,92 | -4,06% | 636.285,00 |
| 12.02.2024 | 10,37 | 10,53 | 10,31 | 10,34 | -0,29% | 471.104,00 |
| 09.02.2024 | 10,28 | 10,38 | 10,19 | 10,37 | 0,68% | 429.965,00 |
| 08.02.2024 | 10,08 | 10,30 | 10,04 | 10,30 | 2,59% | 355.662,00 |
| 07.02.2024 | 10,18 | 10,33 | 10,02 | 10,04 | -1,29% | 397.101,00 |
| 06.02.2024 | 10,24 | 10,39 | 10,05 | 10,17 | -0,92% | 411.355,00 |
| 05.02.2024 | 10,47 | 10,47 | 10,17 | 10,27 | -2,89% | 444.652,00 |
| 02.02.2024 | 10,74 | 10,74 | 10,47 | 10,57 | -2,67% | 526.590,00 |
| 01.02.2024 | 10,72 | 10,88 | 10,36 | 10,86 | 2,12% | 751.962,00 |
| 31.01.2024 | 10,85 | 10,97 | 10,61 | 10,64 | -2,07% | 514.509,00 |
| 30.01.2024 | 11,12 | 11,12 | 10,86 | 10,86 | -2,51% | 391.227,00 |
| 29.01.2024 | 10,89 | 11,16 | 10,81 | 11,14 | 2,58% | 368.653,00 |
| 26.01.2024 | 10,92 | 10,97 | 10,74 | 10,86 | -0,09% | 421.309,00 |
| 25.01.2024 | 10,91 | 10,93 | 10,75 | 10,87 | 1,30% | 347.606,00 |
| 24.01.2024 | 10,88 | 10,88 | 10,65 | 10,73 | -0,65% | 361.849,00 |
| 23.01.2024 | 11,00 | 11,08 | 10,74 | 10,80 | -1,37% | 407.991,00 |
| 22.01.2024 | 10,93 | 10,99 | 10,81 | 10,95 | 1,96% | 600.573,00 |
| 19.01.2024 | 10,85 | 10,85 | 10,71 | 10,74 | -0,37% | 739.567,00 |
| 18.01.2024 | 10,51 | 10,80 | 10,48 | 10,78 | 3,16% | 571.804,00 |
| 17.01.2024 | 10,20 | 10,47 | 10,15 | 10,45 | 1,16% | 438.166,00 |
| 16.01.2024 | 10,37 | 10,44 | 10,24 | 10,33 | -0,96% | 514.290,00 |
| 12.01.2024 | 10,75 | 10,87 | 10,40 | 10,43 | -1,70% | 595.963,00 |
| 11.01.2024 | 10,64 | 10,69 | 10,47 | 10,61 | -0,33% | 512.769,00 |
| 10.01.2024 | 10,54 | 10,69 | 10,51 | 10,65 | 0,61% | 407.465,00 |
| 09.01.2024 | 10,52 | 10,87 | 10,50 | 10,58 | -0,80% | 555.171,00 |
| 08.01.2024 | 10,36 | 10,85 | 10,30 | 10,67 | 2,65% | 1.146.754,00 |
| 05.01.2024 | 10,49 | 10,68 | 10,39 | 10,39 | -0,95% | 752.751,00 |
| 04.01.2024 | 10,36 | 10,56 | 10,30 | 10,49 | 0,87% | 558.508,00 |
| 03.01.2024 | 10,78 | 10,80 | 10,39 | 10,40 | -3,84% | 436.466,00 |
| 02.01.2024 | 10,79 | 10,93 | 10,75 | 10,82 | -0,60% | 604.606,00 |
| 29.12.2023 | 10,86 | 11,01 | 10,84 | 10,88 | 0,18% | 379.714,00 |
| 28.12.2023 | 10,85 | 10,96 | 10,81 | 10,86 | -0,46% | 365.670,00 |
| 27.12.2023 | 10,97 | 10,97 | 10,83 | 10,91 | -0,18% | 344.720,00 |
| 26.12.2023 | 10,68 | 10,94 | 10,62 | 10,93 | 2,44% | 346.699,00 |
| 22.12.2023 | 10,71 | 10,74 | 10,59 | 10,67 | -0,09% | 351.886,00 |
| 21.12.2023 | 10,52 | 10,78 | 10,51 | 10,68 | 2,69% | 442.910,00 |
| 20.12.2023 | 10,67 | 10,75 | 10,40 | 10,40 | -2,44% | 396.145,00 |
| 19.12.2023 | 10,56 | 10,76 | 10,50 | 10,66 | 1,43% | 469.047,00 |
| 18.12.2023 | 10,60 | 10,66 | 10,38 | 10,51 | -0,76% | 675.751,00 |
| 15.12.2023 | 10,98 | 10,98 | 10,58 | 10,59 | -2,98% | 1.403.656,00 |
| 14.12.2023 | 10,88 | 11,02 | 10,78 | 10,92 | 1,25% | 590.800,00 |
| 13.12.2023 | 10,46 | 10,79 | 10,33 | 10,78 | 2,86% | 538.534,00 |
| 12.12.2023 | 10,51 | 10,59 | 10,43 | 10,48 | -0,33% | 445.685,00 |
| 11.12.2023 | 10,32 | 10,53 | 10,31 | 10,52 | 2,09% | 481.721,00 |