Echtzeit-Aktienkurs Dunkin Brands Group Inc.
Bid:
Ask:
Aktienkurse zur Dunkin Brands Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2020 | 106,43 | 106,50 | 106,43 | 106,48 | 0,06% | 741.732,00 |
| 11.12.2020 | 106,43 | 106,45 | 106,42 | 106,42 | -0,03% | 308.051,00 |
| 10.12.2020 | 106,44 | 106,47 | 106,42 | 106,45 | 0,00% | 191.234,00 |
| 09.12.2020 | 106,40 | 106,46 | 106,39 | 106,45 | 0,04% | 492.764,00 |
| 08.12.2020 | 106,40 | 106,43 | 106,38 | 106,41 | -0,01% | 184.321,00 |
| 07.12.2020 | 106,38 | 106,43 | 106,35 | 106,42 | 0,08% | 277.720,00 |
| 04.12.2020 | 106,40 | 106,43 | 106,33 | 106,34 | -0,05% | 449.573,00 |
| 03.12.2020 | 106,32 | 106,44 | 106,30 | 106,39 | 0,05% | 365.533,00 |
| 02.12.2020 | 106,32 | 106,34 | 106,30 | 106,34 | 0,02% | 254.386,00 |
| 01.12.2020 | 106,36 | 106,40 | 106,30 | 106,32 | -0,02% | 445.334,00 |
| 30.11.2020 | 106,31 | 106,50 | 106,30 | 106,34 | 0,01% | 575.931,00 |
| 27.11.2020 | 106,30 | 106,40 | 106,28 | 106,33 | 0,04% | 100.287,00 |
| 25.11.2020 | 106,27 | 106,36 | 106,25 | 106,29 | 0,03% | 309.783,00 |
| 24.11.2020 | 106,30 | 106,39 | 106,21 | 106,26 | 0,04% | 414.387,00 |
| 23.11.2020 | 106,20 | 106,27 | 106,20 | 106,22 | 0,06% | 310.433,00 |
| 20.11.2020 | 106,17 | 106,22 | 106,15 | 106,16 | -0,03% | 294.399,00 |
| 19.11.2020 | 106,16 | 106,25 | 106,13 | 106,19 | 0,04% | 576.515,00 |
| 18.11.2020 | 106,18 | 106,29 | 106,15 | 106,15 | -0,04% | 410.395,00 |
| 17.11.2020 | 106,15 | 106,22 | 106,15 | 106,19 | -0,03% | 360.092,00 |
| 16.11.2020 | 106,17 | 106,24 | 106,14 | 106,22 | 0,08% | 606.890,00 |
| 13.11.2020 | 106,22 | 106,25 | 106,10 | 106,13 | -0,02% | 301.290,00 |
| 12.11.2020 | 106,16 | 106,25 | 106,10 | 106,15 | -0,02% | 616.060,00 |
| 11.11.2020 | 106,12 | 106,26 | 106,08 | 106,17 | 0,03% | 337.541,00 |
| 10.11.2020 | 106,08 | 106,19 | 106,03 | 106,14 | 0,08% | 1.137.777,00 |
| 09.11.2020 | 106,20 | 106,23 | 106,00 | 106,05 | -0,06% | 1.758.909,00 |
| 06.11.2020 | 106,12 | 106,20 | 106,03 | 106,11 | 0,05% | 678.255,00 |
| 05.11.2020 | 106,22 | 106,22 | 106,06 | 106,06 | -0,12% | 4.519.107,00 |
| 04.11.2020 | 106,02 | 106,27 | 106,02 | 106,19 | 0,15% | 6.135.889,00 |
| 03.11.2020 | 106,14 | 106,23 | 106,00 | 106,03 | -0,15% | 6.002.946,00 |
| 02.11.2020 | 105,95 | 106,28 | 105,87 | 106,19 | 6,50% | 21.411.727,00 |
| 30.10.2020 | 100,89 | 101,47 | 98,70 | 99,71 | -1,37% | 1.955.944,00 |
| 29.10.2020 | 100,71 | 102,17 | 100,65 | 101,10 | 0,37% | 2.449.632,00 |
| 28.10.2020 | 102,07 | 102,66 | 100,25 | 100,73 | -2,58% | 3.403.454,00 |
| 27.10.2020 | 101,69 | 103,79 | 101,63 | 103,40 | 0,29% | 3.463.132,00 |
| 26.10.2020 | 104,63 | 104,87 | 101,47 | 103,10 | 16,12% | 14.859.558,00 |
| 23.10.2020 | 89,80 | 89,85 | 88,28 | 88,79 | -0,38% | 1.237.208,00 |
| 22.10.2020 | 86,73 | 89,63 | 86,51 | 89,13 | 2,54% | 1.030.093,00 |
| 21.10.2020 | 86,42 | 87,75 | 86,40 | 86,92 | 0,30% | 783.637,00 |
| 20.10.2020 | 87,49 | 88,09 | 86,60 | 86,66 | -0,39% | 703.440,00 |
| 19.10.2020 | 87,29 | 88,30 | 86,70 | 87,00 | 0,62% | 915.832,00 |
| 16.10.2020 | 86,71 | 87,32 | 86,38 | 86,46 | -0,18% | 365.415,00 |
| 15.10.2020 | 85,14 | 86,66 | 84,00 | 86,62 | 0,73% | 452.218,00 |
| 14.10.2020 | 85,40 | 86,17 | 85,06 | 85,99 | 0,82% | 629.261,00 |
| 13.10.2020 | 83,90 | 85,54 | 83,62 | 85,29 | 0,97% | 526.978,00 |
| 12.10.2020 | 84,49 | 84,76 | 83,25 | 84,47 | 0,20% | 440.520,00 |
| 09.10.2020 | 83,70 | 84,37 | 82,91 | 84,30 | 1,26% | 540.770,00 |
| 08.10.2020 | 82,89 | 83,64 | 82,18 | 83,25 | 1,28% | 616.109,00 |
| 07.10.2020 | 81,64 | 82,73 | 81,22 | 82,20 | 1,93% | 541.029,00 |
| 06.10.2020 | 82,25 | 82,95 | 80,31 | 80,64 | -1,56% | 829.313,00 |
| 05.10.2020 | 83,13 | 84,62 | 81,84 | 81,92 | -3,04% | 1.033.448,00 |
| 02.10.2020 | 83,18 | 85,55 | 83,00 | 84,49 | -0,01% | 759.541,00 |
| 01.10.2020 | 82,37 | 84,59 | 82,37 | 84,50 | 3,16% | 1.065.458,00 |
| 30.09.2020 | 81,24 | 82,14 | 80,86 | 81,91 | 1,30% | 961.714,00 |
| 29.09.2020 | 81,17 | 81,51 | 79,96 | 80,86 | -0,60% | 795.411,00 |
| 28.09.2020 | 79,84 | 81,53 | 79,84 | 81,35 | 2,65% | 848.970,00 |
| 25.09.2020 | 77,42 | 79,42 | 77,16 | 79,25 | 2,03% | 728.016,00 |
| 24.09.2020 | 77,00 | 78,06 | 76,21 | 77,67 | 0,45% | 768.438,00 |
| 23.09.2020 | 77,60 | 78,26 | 76,67 | 77,32 | 0,17% | 1.542.637,00 |
| 22.09.2020 | 76,49 | 77,28 | 75,36 | 77,19 | 1,02% | 760.950,00 |
| 21.09.2020 | 76,96 | 76,97 | 74,50 | 76,41 | -0,01% | 969.365,00 |
| 18.09.2020 | 77,18 | 77,70 | 75,85 | 76,42 | -0,71% | 1.246.246,00 |
| 17.09.2020 | 76,46 | 77,05 | 76,06 | 76,97 | -0,50% | 495.959,00 |
| 16.09.2020 | 77,79 | 78,59 | 77,16 | 77,36 | 0,30% | 1.007.611,00 |
| 15.09.2020 | 78,00 | 78,53 | 76,96 | 77,13 | -0,76% | 402.828,00 |
| 14.09.2020 | 76,26 | 77,90 | 76,15 | 77,72 | 2,70% | 633.550,00 |
| 11.09.2020 | 76,67 | 76,76 | 74,67 | 75,68 | -0,33% | 547.179,00 |
| 10.09.2020 | 76,02 | 77,73 | 75,72 | 75,93 | 0,26% | 655.230,00 |
| 09.09.2020 | 76,43 | 76,91 | 75,24 | 75,73 | 0,91% | 989.495,00 |
| 08.09.2020 | 75,23 | 76,40 | 74,42 | 75,05 | -1,08% | 1.007.467,00 |
| 04.09.2020 | 77,49 | 77,60 | 75,52 | 75,87 | -0,88% | 828.288,00 |
| 03.09.2020 | 77,99 | 78,17 | 75,88 | 76,54 | -1,82% | 549.494,00 |
| 02.09.2020 | 76,19 | 78,20 | 76,19 | 77,96 | 2,34% | 583.993,00 |
| 01.09.2020 | 76,01 | 76,87 | 75,62 | 76,18 | 0,13% | 741.860,00 |
| 31.08.2020 | 76,77 | 76,99 | 75,91 | 76,08 | -1,10% | 670.480,00 |
| 28.08.2020 | 75,95 | 77,38 | 75,49 | 76,93 | 2,10% | 869.730,00 |
| 27.08.2020 | 74,40 | 75,77 | 74,30 | 75,35 | 1,70% | 688.234,00 |
| 26.08.2020 | 74,60 | 74,75 | 73,60 | 74,09 | -0,76% | 573.180,00 |
| 25.08.2020 | 73,82 | 74,78 | 73,20 | 74,66 | 2,09% | 732.855,00 |
| 24.08.2020 | 73,00 | 73,62 | 71,84 | 73,13 | 0,41% | 650.730,00 |
| 21.08.2020 | 72,56 | 73,15 | 72,43 | 72,83 | 0,23% | 653.951,00 |
| 20.08.2020 | 71,43 | 72,99 | 71,43 | 72,66 | 0,97% | 595.884,00 |
| 19.08.2020 | 72,60 | 72,60 | 71,70 | 71,96 | -0,69% | 533.879,00 |
| 18.08.2020 | 72,23 | 72,95 | 71,63 | 72,46 | 0,42% | 657.216,00 |
| 17.08.2020 | 71,61 | 72,48 | 71,37 | 72,16 | 0,63% | 646.394,00 |
| 14.08.2020 | 71,59 | 72,32 | 71,12 | 71,71 | -0,39% | 550.917,00 |
| 13.08.2020 | 71,01 | 72,87 | 70,91 | 71,99 | 1,04% | 1.087.483,00 |
| 12.08.2020 | 71,70 | 71,70 | 70,39 | 71,25 | 0,23% | 643.629,00 |
| 11.08.2020 | 69,77 | 71,89 | 69,63 | 71,09 | 2,86% | 981.336,00 |
| 10.08.2020 | 68,99 | 69,37 | 68,20 | 69,11 | 0,83% | 994.689,00 |
| 07.08.2020 | 67,39 | 68,73 | 67,14 | 68,54 | 0,79% | 918.518,00 |
| 06.08.2020 | 67,03 | 69,03 | 67,01 | 68,00 | 1,21% | 837.612,00 |
| 05.08.2020 | 68,80 | 68,99 | 66,99 | 67,19 | -1,70% | 1.077.496,00 |
| 04.08.2020 | 67,69 | 69,62 | 67,35 | 68,35 | 0,81% | 1.220.236,00 |
| 03.08.2020 | 69,77 | 69,88 | 67,63 | 67,80 | -1,35% | 1.066.040,00 |
| 31.07.2020 | 69,68 | 69,68 | 68,00 | 68,73 | 0,12% | 1.078.805,00 |
| 30.07.2020 | 68,61 | 70,28 | 66,66 | 68,65 | -4,23% | 1.892.563,00 |
| 29.07.2020 | 70,67 | 72,15 | 70,67 | 71,68 | 2,81% | 1.070.083,00 |
| 28.07.2020 | 70,70 | 70,82 | 69,56 | 69,72 | -1,72% | 752.961,00 |
| 27.07.2020 | 70,40 | 71,23 | 70,03 | 70,94 | 1,47% | 973.062,00 |
| 24.07.2020 | 69,37 | 70,42 | 68,83 | 69,91 | 0,78% | 786.568,00 |