44,263$
0,10%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 43,44 | 44,34 | 43,23 | 44,22 | 2,01% | 274.043,00 |
| 19.04.2024 | 42,59 | 43,50 | 42,59 | 43,35 | 1,21% | 300.702,00 |
| 18.04.2024 | 42,63 | 43,36 | 42,29 | 42,83 | 0,94% | 284.102,00 |
| 17.04.2024 | 43,78 | 43,97 | 42,41 | 42,43 | -2,21% | 285.087,00 |
| 16.04.2024 | 43,09 | 43,71 | 42,45 | 43,39 | 0,14% | 324.875,00 |
| 15.04.2024 | 43,00 | 43,64 | 42,62 | 43,33 | 1,19% | 315.072,00 |
| 12.04.2024 | 43,44 | 43,60 | 42,61 | 42,82 | -1,59% | 226.315,00 |
| 11.04.2024 | 43,71 | 43,87 | 43,09 | 43,51 | 0,00% | 256.833,00 |
| 10.04.2024 | 43,50 | 43,64 | 42,70 | 43,51 | -1,87% | 304.996,00 |
| 09.04.2024 | 44,16 | 44,69 | 43,92 | 44,34 | -0,07% | 294.406,00 |
| 08.04.2024 | 43,42 | 44,49 | 43,42 | 44,37 | 2,66% | 332.461,00 |
| 05.04.2024 | 44,00 | 44,27 | 43,08 | 43,22 | -1,97% | 501.407,00 |
| 04.04.2024 | 45,32 | 46,08 | 44,02 | 44,09 | -2,07% | 334.948,00 |
| 03.04.2024 | 45,00 | 45,58 | 45,00 | 45,02 | -0,29% | 280.669,00 |
| 02.04.2024 | 46,02 | 46,28 | 44,88 | 45,15 | -2,57% | 285.338,00 |
| 01.04.2024 | 46,82 | 47,19 | 45,79 | 46,34 | -0,30% | 365.982,00 |
| 28.03.2024 | 46,34 | 47,25 | 46,27 | 46,48 | 0,65% | 201.674,00 |
| 27.03.2024 | 45,32 | 46,39 | 45,32 | 46,18 | 2,76% | 246.191,00 |
| 26.03.2024 | 45,07 | 45,36 | 44,55 | 44,94 | 0,54% | 230.153,00 |
| 25.03.2024 | 44,45 | 45,28 | 44,45 | 44,70 | 1,54% | 257.942,00 |
| 22.03.2024 | 45,04 | 45,52 | 43,94 | 44,02 | -2,03% | 408.568,00 |
| 21.03.2024 | 46,72 | 46,85 | 44,69 | 44,93 | -4,24% | 747.141,00 |
| 20.03.2024 | 46,26 | 47,52 | 46,26 | 46,92 | 1,16% | 298.212,00 |
| 19.03.2024 | 46,41 | 46,61 | 45,57 | 46,38 | -1,15% | 293.699,00 |
| 18.03.2024 | 47,32 | 47,55 | 46,47 | 46,92 | -1,22% | 341.471,00 |
| 15.03.2024 | 47,14 | 48,39 | 46,58 | 47,50 | 0,11% | 512.591,00 |
| 14.03.2024 | 48,20 | 48,20 | 47,18 | 47,45 | -1,80% | 192.822,00 |
| 13.03.2024 | 48,02 | 49,28 | 47,86 | 48,32 | 0,17% | 230.910,00 |
| 12.03.2024 | 48,64 | 48,86 | 48,00 | 48,24 | -0,54% | 275.443,00 |
| 11.03.2024 | 50,13 | 50,59 | 48,49 | 48,50 | -3,69% | 288.245,00 |
| 08.03.2024 | 50,75 | 51,35 | 50,24 | 50,36 | -0,02% | 216.485,00 |
| 07.03.2024 | 51,02 | 51,07 | 49,79 | 50,37 | -0,85% | 172.896,00 |
| 06.03.2024 | 49,98 | 51,10 | 49,76 | 50,80 | 2,21% | 181.931,00 |
| 05.03.2024 | 47,71 | 50,41 | 47,57 | 49,70 | 3,63% | 283.576,00 |
| 04.03.2024 | 49,75 | 50,57 | 47,89 | 47,96 | -2,24% | 300.388,00 |
| 01.03.2024 | 48,49 | 49,65 | 47,18 | 49,06 | 1,13% | 293.639,00 |
| 29.02.2024 | 47,49 | 48,91 | 46,36 | 48,51 | 4,32% | 524.357,00 |
| 28.02.2024 | 49,96 | 49,96 | 44,83 | 46,50 | 0,71% | 561.633,00 |
| 27.02.2024 | 45,25 | 46,61 | 45,25 | 46,17 | 0,90% | 274.382,00 |
| 26.02.2024 | 45,85 | 46,53 | 45,42 | 45,76 | 0,13% | 226.354,00 |
| 23.02.2024 | 45,23 | 46,19 | 45,17 | 45,70 | 0,59% | 228.310,00 |
| 22.02.2024 | 44,80 | 45,46 | 44,37 | 45,43 | 2,44% | 175.150,00 |
| 21.02.2024 | 44,84 | 45,03 | 44,17 | 44,35 | -1,18% | 132.694,00 |
| 20.02.2024 | 44,51 | 45,21 | 44,50 | 44,88 | 0,18% | 172.560,00 |
| 16.02.2024 | 44,14 | 45,59 | 43,60 | 44,80 | 0,43% | 189.055,00 |
| 15.02.2024 | 44,10 | 45,20 | 43,87 | 44,61 | 1,97% | 233.973,00 |
| 14.02.2024 | 44,71 | 44,74 | 42,86 | 43,75 | -0,75% | 212.744,00 |
| 13.02.2024 | 45,01 | 45,37 | 43,80 | 44,08 | -5,25% | 270.205,00 |
| 12.02.2024 | 45,80 | 47,09 | 45,80 | 46,52 | 1,73% | 142.465,00 |
| 09.02.2024 | 46,59 | 46,85 | 45,48 | 45,73 | -1,97% | 198.634,00 |
| 08.02.2024 | 45,57 | 46,67 | 45,12 | 46,65 | 2,96% | 142.082,00 |
| 07.02.2024 | 46,27 | 46,27 | 45,11 | 45,31 | -1,63% | 153.662,00 |
| 06.02.2024 | 45,22 | 46,67 | 45,04 | 46,06 | 1,66% | 117.780,00 |
| 05.02.2024 | 46,22 | 46,22 | 45,19 | 45,31 | -3,53% | 163.488,00 |
| 02.02.2024 | 47,07 | 47,32 | 46,01 | 46,97 | -1,61% | 207.683,00 |
| 01.02.2024 | 46,95 | 47,83 | 46,71 | 47,74 | 2,34% | 137.962,00 |
| 31.01.2024 | 47,36 | 48,55 | 46,49 | 46,65 | -1,52% | 252.053,00 |
| 30.01.2024 | 47,30 | 47,74 | 46,96 | 47,37 | -0,46% | 128.088,00 |
| 29.01.2024 | 45,93 | 47,69 | 45,83 | 47,59 | 3,25% | 144.159,00 |
| 26.01.2024 | 46,22 | 46,71 | 45,88 | 46,09 | 0,17% | 122.675,00 |
| 25.01.2024 | 45,83 | 46,18 | 45,27 | 46,01 | 1,50% | 113.835,00 |
| 24.01.2024 | 46,45 | 46,45 | 45,03 | 45,33 | -1,52% | 159.184,00 |
| 23.01.2024 | 46,77 | 46,84 | 45,60 | 46,03 | -0,20% | 181.599,00 |
| 22.01.2024 | 45,15 | 46,95 | 45,14 | 46,12 | 2,63% | 293.579,00 |
| 19.01.2024 | 44,77 | 45,24 | 44,26 | 44,94 | 0,83% | 207.305,00 |
| 18.01.2024 | 44,11 | 44,62 | 43,74 | 44,57 | 1,60% | 181.452,00 |
| 17.01.2024 | 43,46 | 44,43 | 43,22 | 43,87 | -0,59% | 168.190,00 |
| 16.01.2024 | 44,21 | 44,49 | 43,40 | 44,13 | -0,59% | 299.827,00 |
| 12.01.2024 | 47,02 | 47,02 | 44,30 | 44,39 | -5,09% | 284.029,00 |
| 11.01.2024 | 47,71 | 48,05 | 46,69 | 46,77 | -2,09% | 240.850,00 |
| 10.01.2024 | 46,47 | 47,79 | 46,47 | 47,77 | 2,38% | 184.456,00 |
| 09.01.2024 | 46,51 | 46,96 | 46,33 | 46,66 | -1,33% | 149.744,00 |
| 08.01.2024 | 45,89 | 47,50 | 45,64 | 47,29 | 3,12% | 173.575,00 |
| 05.01.2024 | 45,94 | 46,67 | 45,77 | 45,86 | -0,89% | 211.110,00 |
| 04.01.2024 | 46,26 | 46,91 | 45,75 | 46,27 | -0,09% | 286.534,00 |
| 03.01.2024 | 48,82 | 48,99 | 46,28 | 46,31 | -5,62% | 329.615,00 |
| 02.01.2024 | 49,44 | 50,55 | 48,89 | 49,07 | -1,17% | 215.251,00 |
| 29.12.2023 | 50,51 | 50,84 | 49,40 | 49,65 | -1,53% | 304.888,00 |
| 28.12.2023 | 50,63 | 51,13 | 50,14 | 50,42 | -0,85% | 166.363,00 |
| 27.12.2023 | 51,04 | 51,18 | 50,25 | 50,85 | -0,35% | 255.541,00 |
| 26.12.2023 | 49,44 | 51,04 | 49,26 | 51,03 | 3,72% | 250.272,00 |
| 22.12.2023 | 48,96 | 49,64 | 48,48 | 49,20 | 0,45% | 130.093,00 |
| 21.12.2023 | 48,71 | 49,58 | 48,57 | 48,98 | 2,17% | 134.039,00 |
| 20.12.2023 | 49,17 | 49,70 | 47,85 | 47,94 | -2,62% | 212.982,00 |
| 19.12.2023 | 48,86 | 49,54 | 48,86 | 49,23 | 0,33% | 145.180,00 |
| 18.12.2023 | 49,57 | 50,63 | 49,00 | 49,07 | -0,55% | 265.894,00 |
| 15.12.2023 | 50,50 | 50,99 | 49,00 | 49,34 | -4,08% | 600.694,00 |
| 14.12.2023 | 50,95 | 52,05 | 50,80 | 51,44 | 1,98% | 266.408,00 |
| 13.12.2023 | 48,21 | 50,59 | 47,45 | 50,44 | 4,67% | 248.969,00 |
| 12.12.2023 | 48,57 | 48,96 | 48,11 | 48,19 | -0,72% | 149.529,00 |
| 11.12.2023 | 49,29 | 49,35 | 48,40 | 48,54 | -1,40% | 133.126,00 |
| 08.12.2023 | 49,13 | 49,72 | 48,44 | 49,23 | -0,12% | 172.707,00 |
| 07.12.2023 | 48,00 | 49,65 | 47,92 | 49,29 | 2,52% | 291.536,00 |
| 06.12.2023 | 46,23 | 48,58 | 46,23 | 48,08 | 5,42% | 409.563,00 |
| 05.12.2023 | 46,10 | 46,35 | 45,42 | 45,61 | -1,28% | 222.432,00 |
| 04.12.2023 | 46,08 | 47,56 | 45,99 | 46,20 | 0,00% | 197.822,00 |
| 01.12.2023 | 43,55 | 46,30 | 43,50 | 46,20 | 6,28% | 284.085,00 |
| 30.11.2023 | 43,40 | 44,00 | 42,84 | 43,47 | 0,05% | 276.718,00 |
| 29.11.2023 | 43,82 | 44,30 | 43,16 | 43,45 | -0,18% | 215.397,00 |
| 28.11.2023 | 44,00 | 44,00 | 43,21 | 43,53 | -1,16% | 153.499,00 |