Dine Brands Global, Inc. DIN
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$28,64+0,81 (+2,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,25 | +1,49 % | $27,94 | $28,44 | $27,38 | 148,30K |
| 2026-09-30 | $27,83 | -1,10 % | $28,07 | $28,47 | $27,39 | 1,30M |
| 2026-09-29 | $28,14 | -2,46 % | $29,33 | $29,60 | $27,69 | 1,14M |
| 2026-09-28 | $28,85 | +2,41 % | $28,00 | $29,60 | $28,00 | 763,30K |
| 2026-09-25 | $28,17 | -2,90 % | $29,11 | $29,32 | $28,10 | 604,50K |
| 2026-09-24 | $29,01 | +1,15 % | $28,40 | $29,37 | $28,21 | 499,20K |
| 2026-09-23 | $28,68 | +0,35 % | $28,47 | $29,71 | $27,89 | 960,70K |
| 2026-09-22 | $28,58 | +0,60 % | $28,80 | $29,48 | $27,97 | 372,90K |
| 2026-09-21 | $28,41 | +1,79 % | $28,33 | $28,80 | $28,06 | 425,60K |
| 2026-09-18 | $27,91 | -0,04 % | $28,14 | $28,72 | $27,87 | 525,80K |
| 2026-09-17 | $27,92 | +1,60 % | $27,80 | $28,21 | $27,66 | 391,50K |
| 2026-09-16 | $27,48 | +1,48 % | $27,10 | $27,74 | $26,90 | 408,90K |
| 2026-09-15 | $27,08 | -6,65 % | $28,71 | $28,96 | $26,73 | 553,00K |
| 2026-09-14 | $29,01 | +2,55 % | $28,51 | $29,31 | $28,51 | 287,00K |
| 2026-09-11 | $28,29 | +0,21 % | $28,62 | $28,92 | $27,89 | 400,90K |
| 2026-09-10 | $28,23 | -3,12 % | $28,88 | $29,40 | $28,17 | 349,40K |
| 2026-09-09 | $29,14 | -5,57 % | $30,51 | $30,56 | $29,07 | 429,30K |
| 2026-09-08 | $30,86 | -2,59 % | $31,59 | $31,69 | $30,30 | 255,10K |
| 2026-09-04 | $31,68 | -1,52 % | $32,01 | $32,74 | $31,57 | 216,10K |
| 2026-09-03 | $32,17 | -1,98 % | $32,95 | $33,05 | $31,77 | 214,30K |
| 2026-09-02 | $32,82 | +0,98 % | $32,66 | $33,35 | $32,23 | 183,60K |
| 2026-09-01 | $32,50 | -1,75 % | $32,51 | $33,05 | $32,14 | 330,60K |
| 2026-08-31 | $33,08 | -1,55 % | $33,64 | $33,73 | $32,90 | 199,00K |
| 2026-08-28 | $33,60 | +0,78 % | $33,47 | $34,06 | $33,13 | 266,80K |
| 2026-08-27 | $33,34 | -5,31 % | $34,51 | $34,51 | $33,25 | 207,90K |
| 2026-08-26 | $35,21 | -0,62 % | $35,55 | $35,62 | $34,74 | 218,20K |
| 2026-08-25 | $35,43 | -1,91 % | $36,10 | $36,10 | $34,59 | 149,90K |
| 2026-08-24 | $36,12 | +0,81 % | $35,83 | $36,20 | $35,48 | 138,20K |
| 2026-08-21 | $35,83 | +4,22 % | $34,71 | $35,98 | $34,32 | 213,90K |
| 2026-08-20 | $34,38 | +1,75 % | $33,21 | $34,45 | $32,75 | 187,20K |
| 2026-08-19 | $33,79 | -3,35 % | $35,31 | $35,90 | $33,66 | 284,70K |
| 2026-08-18 | $34,96 | -0,09 % | $35,30 | $35,73 | $34,80 | 146,20K |
| 2026-08-17 | $34,99 | -0,91 % | $35,12 | $35,42 | $34,64 | 194,90K |
| 2026-08-14 | $35,31 | +1,61 % | $34,82 | $35,40 | $34,00 | 252,00K |
| 2026-08-13 | $34,75 | -4,72 % | $36,78 | $37,23 | $34,50 | 266,50K |
| 2026-08-12 | $36,47 | +1,76 % | $35,58 | $36,49 | $35,10 | 248,50K |
| 2026-08-11 | $35,84 | +0,06 % | $35,82 | $36,24 | $35,48 | 259,20K |
| 2026-08-10 | $35,82 | +0,36 % | $35,54 | $35,92 | $33,80 | 364,30K |
| 2026-08-07 | $35,69 | +0,54 % | $35,11 | $35,98 | $34,77 | 240,80K |
| 2026-08-06 | $35,50 | -0,70 % | $36,10 | $36,15 | $34,89 | 296,10K |
| 2026-08-05 | $35,75 | +2,58 % | $32,61 | $36,52 | $32,61 | 575,30K |
| 2026-08-04 | $34,85 | -3,41 % | $36,36 | $36,59 | $34,82 | 359,40K |
| 2026-08-03 | $36,08 | +0,39 % | $36,37 | $36,81 | $35,30 | 260,60K |
| 2026-07-31 | $35,94 | -0,17 % | $36,13 | $36,76 | $35,24 | 173,80K |
| 2026-07-30 | $36,00 | -1,07 % | $36,20 | $36,47 | $35,39 | 253,30K |
| 2026-07-29 | $36,39 | +0,86 % | $36,15 | $36,53 | $35,81 | 194,60K |
| 2026-07-28 | $36,08 | +2,09 % | $35,81 | $36,12 | $35,40 | 224,70K |
| 2026-07-27 | $35,34 | +3,67 % | $34,61 | $35,54 | $34,59 | 235,30K |
| 2026-07-24 | $34,09 | +1,10 % | $33,70 | $34,61 | $33,40 | 129,90K |
| 2026-07-23 | $33,72 | -3,16 % | $34,36 | $34,50 | $33,36 | 163,40K |
| 2026-07-22 | $34,82 | -1,47 % | $35,48 | $35,48 | $34,67 | 202,10K |
| 2026-07-21 | $35,34 | +3,27 % | $33,88 | $35,36 | $33,87 | 283,40K |
| 2026-07-20 | $34,22 | -4,71 % | $36,24 | $36,24 | $33,95 | 238,40K |
| 2026-07-17 | $35,91 | -1,24 % | $36,64 | $37,22 | $35,06 | 272,30K |
| 2026-07-16 | $36,36 | +3,03 % | $35,56 | $36,63 | $35,46 | 225,70K |
| 2026-07-15 | $35,29 | -1,09 % | $35,44 | $36,67 | $35,26 | 298,30K |
| 2026-07-14 | $35,68 | -0,86 % | $36,28 | $36,62 | $35,39 | 196,10K |
| 2026-07-13 | $35,99 | +0,78 % | $35,38 | $36,15 | $35,30 | 258,70K |
| 2026-07-10 | $35,71 | +1,77 % | $35,43 | $36,43 | $35,10 | 411,30K |
| 2026-07-09 | $35,09 | +2,72 % | $34,13 | $35,66 | $33,87 | 253,80K |
| 2026-07-08 | $34,16 | -3,56 % | $35,08 | $35,11 | $33,67 | 195,80K |
| 2026-07-07 | $35,42 | -0,65 % | $35,83 | $36,32 | $34,99 | 246,90K |
| 2026-07-06 | $35,65 | -2,33 % | $36,47 | $36,94 | $34,59 | 310,20K |
| 2026-07-02 | $36,50 | +1,56 % | $36,34 | $36,65 | $34,86 | 384,00K |
| 2026-07-01 | $35,94 | +0,11 % | $35,70 | $36,30 | $35,59 | 301,00K |
| 2026-06-30 | $35,90 | -1,24 % | $36,19 | $36,19 | $34,94 | 292,60K |
| 2026-06-29 | $36,35 | -1,38 % | $36,66 | $36,97 | $35,82 | 509,80K |
| 2026-06-26 | $36,86 | +8,38 % | $33,86 | $36,86 | $33,84 | 772,60K |
| 2026-06-25 | $34,01 | +0,47 % | $33,79 | $34,30 | $33,25 | 299,10K |
| 2026-06-24 | $33,85 | +1,71 % | $33,37 | $34,30 | $33,21 | 328,40K |
| 2026-06-23 | $33,28 | -0,30 % | $33,50 | $33,99 | $33,02 | 251,30K |
| 2026-06-22 | $33,38 | -2,28 % | $34,55 | $34,78 | $33,09 | 279,70K |
| 2026-06-18 | $34,16 | +2,09 % | $33,71 | $35,10 | $33,71 | 417,80K |
| 2026-06-17 | $33,46 | +1,98 % | $32,65 | $34,69 | $32,65 | 272,00K |
| 2026-06-16 | $32,81 | +1,61 % | $32,30 | $32,90 | $31,91 | 794,10K |
| 2026-06-15 | $32,29 | -5,14 % | $33,56 | $34,60 | $32,19 | 609,50K |
| 2026-06-12 | $34,04 | -0,84 % | $34,59 | $35,07 | $33,92 | 355,90K |
| 2026-06-11 | $34,33 | +5,70 % | $32,50 | $34,56 | $32,00 | 379,60K |
| 2026-06-10 | $32,48 | +3,05 % | $31,65 | $33,30 | $31,54 | 457,30K |
| 2026-06-09 | $31,52 | +5,07 % | $30,45 | $31,54 | $30,11 | 349,30K |
| 2026-06-08 | $30,00 | +1,90 % | $29,32 | $30,17 | $28,81 | 466,40K |
| 2026-06-05 | $29,44 | +1,24 % | $29,32 | $30,04 | $28,63 | 325,60K |
| 2026-06-04 | $29,08 | +1,22 % | $29,16 | $29,63 | $28,68 | 258,90K |
| 2026-06-03 | $28,73 | -2,84 % | $29,94 | $29,94 | $28,58 | 222,50K |
| 2026-06-02 | $29,57 | -5,80 % | $31,01 | $31,14 | $29,54 | 565,00K |
| 2026-06-01 | $31,39 | +0,03 % | $31,38 | $31,65 | $30,50 | 264,60K |
| 2026-05-29 | $31,38 | +0,51 % | $31,57 | $32,06 | $31,30 | 186,20K |
| 2026-05-28 | $31,22 | +0,52 % | $30,83 | $31,65 | $30,83 | 260,30K |
| 2026-05-27 | $31,06 | +2,24 % | $30,70 | $31,95 | $30,70 | 237,00K |
| 2026-05-26 | $30,38 | +0,03 % | $30,74 | $31,15 | $29,69 | 545,50K |