Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,97 | 80,19 | 77,35 | 77,75 | 0,18% | - |
| 25.02.2021 | 79,62 | 80,36 | 76,21 | 77,61 | -5,65% | - |
| 24.02.2021 | 80,73 | 82,48 | 79,68 | 82,25 | 4,27% | - |
| 23.02.2021 | 79,08 | 80,65 | 77,48 | 78,88 | -2,46% | - |
| 22.02.2021 | 81,73 | 82,75 | 78,64 | 80,87 | -0,66% | - |
| 19.02.2021 | 80,53 | 81,49 | 79,23 | 81,41 | 5,24% | - |
| 18.02.2021 | 72,39 | 77,41 | 71,65 | 77,36 | 6,10% | - |
| 17.02.2021 | 72,91 | 72,91 | 72,90 | 72,91 | -2,30% | - |
| 16.02.2021 | 74,35 | 75,33 | 72,63 | 74,62 | 1,44% | - |
| 12.02.2021 | 73,75 | 74,26 | 72,85 | 73,56 | -2,93% | - |
| 11.02.2021 | 75,61 | 76,19 | 73,14 | 75,78 | -2,96% | - |
| 10.02.2021 | 78,20 | 78,91 | 77,25 | 78,10 | 2,08% | - |
| 09.02.2021 | 73,92 | 76,94 | 73,84 | 76,51 | 3,19% | - |
| 08.02.2021 | 75,80 | 76,11 | 72,79 | 74,14 | -3,09% | - |
| 05.02.2021 | 77,65 | 77,96 | 75,61 | 76,51 | 0,64% | - |
| 04.02.2021 | 76,03 | 76,03 | 76,02 | 76,02 | 4,37% | - |
| 03.02.2021 | 72,55 | 73,53 | 72,28 | 72,84 | 1,54% | - |
| 02.02.2021 | 71,65 | 72,33 | 70,81 | 71,73 | 0,45% | - |
| 01.02.2021 | 68,77 | 71,79 | 67,96 | 71,41 | 3,30% | - |
| 29.01.2021 | 69,13 | 69,13 | 69,13 | 69,13 | -4,63% | - |
| 28.01.2021 | 74,40 | 74,55 | 71,39 | 72,49 | -2,37% | - |
| 27.01.2021 | 76,44 | 77,12 | 72,25 | 74,25 | 1,18% | - |
| 26.01.2021 | 75,45 | 75,49 | 73,06 | 73,38 | -3,47% | - |
| 25.01.2021 | 77,54 | 77,68 | 74,93 | 76,02 | 2,59% | - |
| 22.01.2021 | 72,46 | 74,32 | 72,21 | 74,10 | 1,38% | - |
| 21.01.2021 | 73,21 | 73,88 | 72,48 | 73,09 | -1,16% | - |
| 20.01.2021 | 72,88 | 74,29 | 72,63 | 73,94 | 3,17% | - |
| 19.01.2021 | 71,06 | 72,12 | 70,62 | 71,67 | 1,47% | - |
| 15.01.2021 | 69,68 | 70,86 | 69,10 | 70,64 | -1,46% | - |
| 14.01.2021 | 70,02 | 73,01 | 69,92 | 71,69 | 5,34% | - |
| 13.01.2021 | 68,25 | 70,71 | 67,72 | 68,05 | -0,67% | - |
| 12.01.2021 | 67,43 | 69,55 | 67,09 | 68,51 | 5,42% | - |
| 11.01.2021 | 64,86 | 65,17 | 64,17 | 64,99 | -0,79% | - |
| 08.01.2021 | 64,41 | 66,51 | 64,01 | 65,51 | -0,14% | - |
| 07.01.2021 | 66,52 | 66,97 | 65,38 | 65,60 | -0,34% | - |
| 06.01.2021 | 63,88 | 68,68 | 63,45 | 65,83 | 6,56% | - |
| 05.01.2021 | 60,66 | 62,60 | 60,23 | 61,77 | 6,94% | - |
| 04.01.2021 | 57,33 | 58,99 | 0,00 | 57,76 | -0,95% | - |
| 31.12.2020 | 57,23 | 60,18 | 56,85 | 58,32 | -1,34% | - |
| 30.12.2020 | 59,60 | 59,83 | 58,89 | 59,11 | 1,45% | - |
| 29.12.2020 | 58,79 | 59,59 | 58,16 | 58,26 | -4,95% | - |
| 28.12.2020 | 61,03 | 61,97 | 59,60 | 61,30 | 2,17% | - |
| 24.12.2020 | 61,78 | 62,77 | 59,68 | 60,00 | -4,76% | - |
| 23.12.2020 | 64,26 | 65,72 | 62,68 | 63,00 | -3,17% | - |
| 22.12.2020 | 64,13 | 65,69 | 63,80 | 65,06 | -0,91% | - |
| 21.12.2020 | 62,58 | 65,79 | 62,48 | 65,65 | -1,34% | - |
| 18.12.2020 | 66,08 | 66,98 | 65,95 | 66,55 | 3,65% | - |
| 17.12.2020 | 66,63 | 66,63 | 63,80 | 64,20 | -2,46% | - |
| 16.12.2020 | 65,49 | 66,35 | 65,02 | 65,82 | -2,03% | - |
| 15.12.2020 | 64,80 | 67,19 | 64,55 | 67,19 | 3,60% | - |
| 14.12.2020 | 66,10 | 66,60 | 64,43 | 64,85 | -2,61% | - |
| 11.12.2020 | 68,11 | 68,19 | 56,80 | 66,59 | -0,95% | - |
| 10.12.2020 | 68,23 | 74,55 | 67,23 | 67,23 | -1,78% | - |
| 09.12.2020 | 69,31 | 69,58 | 67,08 | 68,44 | 0,89% | - |
| 08.12.2020 | 67,37 | 70,01 | 67,34 | 67,84 | 4,35% | - |
| 07.12.2020 | 68,63 | 69,19 | 65,01 | 65,01 | -8,67% | - |
| 04.12.2020 | 70,41 | 71,18 | 69,49 | 71,18 | -1,28% | - |
| 03.12.2020 | 69,45 | 79,72 | 67,43 | 72,10 | 10,97% | - |
| 02.12.2020 | 65,81 | 65,81 | 64,71 | 64,97 | 1,00% | - |
| 01.12.2020 | 64,33 | 64,38 | 64,33 | 64,33 | 1,24% | - |
| 30.11.2020 | 62,78 | 70,35 | 62,04 | 63,54 | 0,21% | - |
| 27.11.2020 | 63,97 | 63,98 | 63,06 | 63,40 | -0,30% | - |
| 25.11.2020 | 65,00 | 65,60 | 63,59 | 63,59 | -3,86% | - |
| 24.11.2020 | 66,15 | 66,15 | 66,15 | 66,15 | 6,01% | - |
| 23.11.2020 | 60,27 | 63,15 | 60,22 | 62,40 | 3,78% | - |
| 20.11.2020 | 60,19 | 60,70 | 59,48 | 60,13 | -1,43% | - |
| 19.11.2020 | 60,61 | 62,41 | 60,09 | 61,00 | 0,19% | - |
| 18.11.2020 | 62,60 | 63,76 | 60,85 | 60,88 | -2,62% | - |
| 17.11.2020 | 62,59 | 63,90 | 61,50 | 62,52 | -3,71% | - |
| 16.11.2020 | 64,80 | 66,48 | 63,91 | 64,93 | 8,43% | - |
| 13.11.2020 | 59,15 | 60,20 | 58,39 | 59,88 | 3,94% | - |
| 12.11.2020 | 58,03 | 58,68 | 55,91 | 57,61 | -3,94% | - |
| 11.11.2020 | 59,99 | 60,03 | 58,13 | 59,97 | -1,95% | - |
| 10.11.2020 | 62,73 | 63,50 | 59,89 | 61,17 | -5,67% | - |
| 09.11.2020 | 66,87 | 67,39 | 64,16 | 64,84 | 17,69% | - |
| 06.11.2020 | 55,88 | 57,06 | 49,36 | 55,10 | -4,02% | - |
| 05.11.2020 | 55,06 | 57,49 | 54,90 | 57,40 | 8,27% | - |
| 04.11.2020 | 51,97 | 54,40 | 51,93 | 53,02 | 2,64% | - |
| 03.11.2020 | 52,08 | 52,54 | 51,06 | 51,65 | 2,98% | - |
| 02.11.2020 | 50,78 | 51,38 | 49,33 | 50,16 | -1,95% | - |
| 30.10.2020 | 53,09 | 53,55 | 50,44 | 51,16 | -5,15% | - |
| 29.10.2020 | 56,06 | 56,25 | 52,81 | 53,93 | -3,50% | - |
| 28.10.2020 | 56,58 | 58,48 | 55,08 | 55,89 | 0,17% | - |
| 27.10.2020 | 55,79 | 55,79 | 55,16 | 55,79 | -0,34% | - |
| 26.10.2020 | 56,04 | 56,42 | 54,81 | 55,98 | -4,36% | - |
| 23.10.2020 | 58,67 | 59,04 | 56,65 | 58,54 | 0,91% | - |
| 22.10.2020 | 58,89 | 59,83 | 57,31 | 58,01 | 1,75% | - |
| 21.10.2020 | 59,00 | 60,22 | 57,01 | 57,01 | -5,51% | - |
| 20.10.2020 | 59,07 | 60,46 | 58,23 | 60,34 | 1,99% | - |
| 19.10.2020 | 59,20 | 59,77 | 57,79 | 59,16 | 3,13% | - |
| 16.10.2020 | 58,37 | 59,00 | 57,37 | 57,37 | -2,18% | - |
| 15.10.2020 | 57,94 | 59,31 | 57,14 | 58,65 | 2,45% | - |
| 14.10.2020 | 59,03 | 59,89 | 57,24 | 57,24 | 1,47% | - |
| 13.10.2020 | 55,95 | 57,11 | 55,58 | 56,41 | -4,87% | - |
| 12.10.2020 | 60,29 | 60,74 | 58,50 | 59,30 | -1,90% | - |
| 09.10.2020 | 60,43 | 61,08 | 58,43 | 60,45 | 4,07% | - |
| 08.10.2020 | 56,74 | 58,46 | 56,31 | 58,09 | 1,99% | - |
| 07.10.2020 | 56,72 | 57,99 | 56,09 | 56,95 | 1,13% | - |
| 06.10.2020 | 0,00 | 59,59 | 0,00 | 56,32 | -1,72% | - |
| 05.10.2020 | 59,06 | 59,06 | 56,53 | 57,30 | -0,71% | - |