Dine Brands Global Inc (DIN)

DIN
🏛️ Vereinigte Staaten →
24.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 30.74 30.74 29.85 30.10 0.5M
2024-12-30 30.37 30.70 29.74 30.41 0.4M
2024-12-27 30.24 30.98 30.18 30.66 0.6M
2024-12-26 29.68 30.50 29.37 30.45 0.3M
2024-12-24 29.60 29.98 29.32 29.92 0.2M
2024-12-23 30.40 30.54 28.71 29.54 0.6M
2024-12-20 29.20 30.93 29.20 30.39 0.9M
2024-12-19 30.56 30.91 29.73 30.10 0.8M
2024-12-18 31.24 31.29 29.47 29.68 0.7M
2024-12-17 31.32 31.76 30.76 30.92 0.5M
2024-12-16 31.00 32.05 30.89 31.43 0.4M
2024-12-13 31.48 31.69 30.96 31.16 0.4M
2024-12-12 31.91 31.93 31.31 31.60 0.4M
2024-12-11 32.65 33.14 31.68 31.98 0.6M
2024-12-10 31.49 33.08 30.87 32.49 0.5M
2024-12-09 32.65 32.81 31.10 31.44 0.6M
2024-12-06 33.69 34.11 32.35 32.42 0.4M
2024-12-05 34.64 34.74 32.86 33.23 0.7M
2024-12-04 34.24 35.15 34.18 34.60 0.3M
2024-12-03 35.35 35.54 34.16 34.58 0.4M
2024-12-02 35.67 35.82 34.78 35.41 0.5M
2024-11-29 34.90 35.99 34.89 35.92 0.3M
2024-11-27 34.47 35.48 34.21 35.07 0.3M
2024-11-26 34.30 34.30 33.46 33.98 0.3M
2024-11-25 33.65 35.50 33.53 34.78 0.6M
2024-11-22 32.64 33.64 32.42 32.96 0.4M
2024-11-21 32.39 32.85 32.27 32.73 0.3M
2024-11-20 31.99 32.57 31.50 32.52 0.4M
2024-11-19 33.07 33.10 32.02 32.24 0.5M
2024-11-18 35.00 35.89 33.69 33.75 0.7M
2024-11-15 36.13 37.20 35.12 35.30 0.5M
2024-11-14 35.21 36.68 34.97 35.59 0.6M
2024-11-13 33.95 35.30 33.65 34.86 0.5M
2024-11-12 33.50 34.40 33.39 33.72 0.4M
2024-11-11 34.97 35.10 33.26 33.63 0.5M
2024-11-08 35.02 35.36 34.08 34.45 0.5M
2024-11-07 36.12 37.44 35.14 35.24 0.5M
2024-11-06 33.45 36.63 32.87 35.99 1.1M
2024-11-05 29.79 31.46 29.71 31.16 0.8M
2024-11-04 30.08 30.78 29.62 29.85 0.8M
2024-11-01 30.62 31.39 30.52 30.66 0.4M
2024-10-31 30.99 31.39 30.24 30.44 0.3M
2024-10-30 30.97 31.34 30.78 31.00 0.3M
2024-10-29 30.79 31.56 30.58 30.77 0.4M
2024-10-28 30.40 31.84 30.04 31.18 0.6M
2024-10-25 30.78 31.01 29.88 29.95 0.4M
2024-10-24 29.98 30.47 29.55 30.45 0.3M
2024-10-23 29.59 30.39 29.59 29.80 0.4M
2024-10-22 31.25 31.25 29.54 29.68 0.6M
2024-10-21 32.60 32.60 31.09 31.40 0.4M
2024-10-18 33.17 33.33 32.53 32.72 0.5M
2024-10-17 32.33 33.04 31.97 33.03 0.4M
2024-10-16 31.98 32.66 31.97 32.61 0.4M
2024-10-15 30.60 32.04 30.26 31.87 0.6M
2024-10-14 31.17 31.29 30.30 30.58 0.6M
2024-10-11 30.18 31.35 29.87 31.30 0.7M
2024-10-10 29.06 30.45 28.72 30.20 0.7M
2024-10-09 29.79 30.12 29.10 29.27 0.9M
2024-10-08 30.33 30.56 29.63 29.78 0.8M
2024-10-07 32.35 32.75 29.46 30.48 1.1M
2024-10-04 33.05 33.29 31.33 32.75 1.2M
2024-10-03 34.03 34.42 33.49 33.55 0.6M
2024-10-02 34.52 34.98 33.87 34.54 0.7M
2024-10-01 33.87 35.76 33.38 34.73 1.4M
2024-09-30 31.56 31.89 31.00 31.23 0.5M
2024-09-27 31.90 32.52 31.47 31.64 0.7M
2024-09-26 30.82 31.87 30.71 31.56 0.7M
2024-09-25 30.53 30.65 30.03 30.34 0.6M
2024-09-24 29.90 31.28 29.80 30.54 0.9M
2024-09-23 29.92 30.08 29.21 29.68 0.8M
2024-09-20 30.15 30.44 29.49 29.61 3.7M
2024-09-19 31.01 31.54 30.50 30.79 1.0M
2024-09-18 30.00 31.14 29.89 30.05 0.7M
2024-09-17 30.65 30.96 29.64 30.01 0.7M
2024-09-16 30.63 31.18 29.77 30.19 0.7M
2024-09-13 29.84 30.47 29.37 30.44 0.5M
2024-09-12 29.17 29.51 28.64 29.14 0.5M
2024-09-11 28.79 29.01 28.25 28.97 0.5M
2024-09-10 29.04 29.09 28.51 28.87 0.5M
2024-09-09 29.77 30.44 28.41 29.09 1.0M
2024-09-06 30.50 31.43 30.50 30.75 0.5M
2024-09-05 31.90 31.99 30.40 30.49 0.4M
2024-09-04 30.11 31.65 30.10 31.62 0.5M
2024-09-03 31.41 31.68 29.87 30.20 0.5M
2024-08-30 31.96 32.15 31.30 31.62 0.5M
2024-08-29 32.82 32.96 31.86 31.87 0.4M
2024-08-28 31.69 32.65 31.55 32.51 0.4M
2024-08-27 31.84 32.06 31.23 31.84 0.3M
2024-08-26 33.09 33.30 31.68 31.92 0.5M
2024-08-23 32.48 33.62 32.25 32.87 0.4M
2024-08-22 32.81 33.21 32.13 32.16 0.3M
2024-08-21 33.31 33.63 32.77 32.89 0.4M
2024-08-20 32.37 33.38 32.36 33.16 0.3M
2024-08-19 32.39 32.69 32.24 32.57 0.4M
2024-08-16 32.25 32.84 32.22 32.37 0.3M
2024-08-15 31.19 33.07 31.19 32.23 0.4M
2024-08-14 31.00 31.00 29.96 30.43 0.5M
2024-08-13 30.10 31.34 29.90 31.00 0.5M
2024-08-12 30.18 30.31 29.61 29.66 0.6M
2024-08-09 29.85 30.27 29.25 30.10 0.7M
2024-08-08 30.29 31.33 29.60 29.75 0.9M
2024-08-07 32.49 33.82 30.01 30.44 1.3M
2024-08-06 31.64 32.44 31.30 31.91 0.7M
2024-08-05 31.20 31.83 30.65 31.59 0.6M
2024-08-02 33.43 33.43 31.81 32.57 0.6M
2024-08-01 35.85 35.99 33.47 33.94 0.5M
2024-07-31 35.45 36.99 34.53 35.84 0.5M
2024-07-30 34.65 35.50 34.65 35.48 0.6M
2024-07-29 34.40 34.87 34.06 34.81 0.4M
2024-07-26 34.77 35.19 34.23 34.46 0.3M
2024-07-25 33.50 34.70 33.11 34.24 0.4M
2024-07-24 35.01 35.01 33.35 33.37 0.4M
2024-07-23 35.71 36.19 35.23 35.29 0.4M
2024-07-22 35.43 36.35 34.62 36.21 0.4M
2024-07-19 36.18 36.18 34.79 35.43 0.5M
2024-07-18 36.20 36.95 35.90 36.02 0.6M
2024-07-17 35.73 37.34 35.73 36.90 0.6M
2024-07-16 34.40 36.05 34.23 35.90 0.4M
2024-07-15 34.20 35.09 33.89 34.34 0.6M
2024-07-12 33.84 34.22 33.35 33.97 0.5M
2024-07-11 31.94 34.08 31.94 33.32 0.5M
2024-07-10 31.54 32.18 31.24 31.66 0.4M
2024-07-09 32.18 32.66 31.25 31.43 0.6M
2024-07-08 33.59 33.85 32.16 32.18 0.6M
2024-07-05 34.16 34.42 33.04 33.12 0.5M
2024-07-03 34.62 34.84 34.00 34.14 0.2M
2024-07-02 34.75 35.11 34.40 34.50 0.3M
2024-07-01 36.27 36.27 34.52 34.71 0.4M
2024-06-28 36.47 36.62 35.57 36.20 1.0M
2024-06-27 36.74 36.74 35.57 36.19 0.5M
2024-06-26 36.03 36.99 35.87 36.75 0.4M
2024-06-25 37.99 38.10 36.38 36.39 0.5M
2024-06-24 38.14 38.68 37.61 38.00 0.3M
2024-06-21 38.73 39.21 37.82 38.03 0.7M
2024-06-20 37.27 38.94 37.11 38.56 0.4M
2024-06-18 37.36 37.63 37.04 37.58 0.4M
2024-06-17 37.19 37.31 35.93 37.30 0.6M
2024-06-14 37.46 37.57 36.93 37.14 0.5M
2024-06-13 36.13 37.97 36.06 37.83 0.6M
2024-06-12 37.22 37.72 36.31 36.34 0.3M
2024-06-11 36.05 36.61 35.46 36.50 0.5M
2024-06-10 37.51 37.51 36.31 36.38 0.6M
2024-06-07 38.63 38.81 37.40 37.72 0.5M
2024-06-06 38.46 39.04 38.29 39.04 0.3M
2024-06-05 39.23 39.23 38.05 38.41 0.3M
2024-06-04 39.87 40.22 39.16 39.23 0.3M
2024-06-03 39.50 40.75 39.15 40.12 0.5M
2024-05-31 38.13 39.57 37.85 39.45 0.5M
2024-05-30 38.11 38.24 37.42 37.86 0.4M
2024-05-29 37.61 37.80 37.19 37.64 0.4M
2024-05-28 39.20 39.72 38.07 38.30 0.4M
2024-05-24 39.23 39.74 38.79 39.20 0.3M
2024-05-23 40.36 40.36 38.84 39.04 0.5M
2024-05-22 41.40 41.68 40.20 40.45 0.3M
2024-05-21 42.70 43.07 41.52 41.55 0.3M
2024-05-20 43.50 43.63 42.70 42.79 0.3M
2024-05-17 45.22 45.39 43.52 43.56 0.4M
2024-05-16 44.50 45.69 44.25 45.50 0.3M
2024-05-15 45.47 45.58 44.25 44.40 0.4M
2024-05-14 44.58 45.54 44.27 45.00 0.4M
2024-05-13 44.10 44.89 43.88 43.93 0.3M
2024-05-10 43.37 43.82 43.10 43.79 0.3M
2024-05-09 43.49 43.64 42.34 43.05 0.5M
2024-05-08 42.47 44.23 41.76 43.56 0.6M
2024-05-07 44.44 44.86 43.46 43.58 0.5M
2024-05-06 44.03 45.50 44.03 44.49 0.4M
2024-05-03 44.29 45.08 43.75 43.83 0.3M
2024-05-02 43.66 43.88 43.06 43.67 0.2M
2024-05-01 43.91 44.16 43.02 43.19 0.3M
2024-04-30 44.00 45.34 43.71 44.10 0.3M
2024-04-29 45.49 45.57 44.18 44.60 0.3M
2024-04-26 45.54 46.00 45.00 45.17 0.3M
2024-04-25 44.89 46.26 44.62 45.68 0.3M
2024-04-24 44.96 45.55 44.89 45.29 0.3M
2024-04-23 44.35 45.23 44.26 45.15 0.2M
2024-04-22 43.44 44.34 43.23 44.22 0.3M
2024-04-19 42.59 43.50 42.59 43.35 0.3M
2024-04-18 42.63 43.36 42.29 42.83 0.3M
2024-04-17 43.78 43.97 42.41 42.43 0.3M
2024-04-16 43.09 43.71 42.45 43.39 0.3M
2024-04-15 43.00 43.64 42.62 43.33 0.3M
2024-04-12 43.44 43.60 42.61 42.82 0.2M
2024-04-11 43.71 43.87 43.09 43.51 0.3M
2024-04-10 43.50 43.64 42.70 43.51 0.3M
2024-04-09 44.16 44.69 43.92 44.34 0.3M
2024-04-08 43.42 44.49 43.42 44.37 0.3M
2024-04-05 44.00 44.27 43.08 43.22 0.5M
2024-04-04 45.32 46.08 44.02 44.09 0.3M
2024-04-03 45.00 45.58 45.00 45.02 0.3M
2024-04-02 46.02 46.28 44.88 45.15 0.3M
2024-04-01 46.82 47.19 45.79 46.34 0.4M
2024-03-28 46.34 47.25 46.27 46.48 0.2M
2024-03-27 45.32 46.39 45.32 46.18 0.2M
2024-03-26 45.07 45.36 44.55 44.94 0.2M
2024-03-25 44.45 45.28 44.45 44.70 0.3M
2024-03-22 45.04 45.52 43.94 44.02 0.4M
2024-03-21 46.72 46.85 44.69 44.93 0.7M
2024-03-20 46.26 47.52 46.26 46.92 0.3M
2024-03-19 46.41 46.61 45.57 46.38 0.3M
2024-03-18 47.32 47.55 46.47 46.92 0.3M
2024-03-15 47.14 48.39 46.58 47.50 0.5M
2024-03-14 48.20 48.20 47.18 47.45 0.2M
2024-03-13 48.02 49.28 47.86 48.32 0.2M
2024-03-12 48.64 48.86 48.00 48.24 0.3M
2024-03-11 50.13 50.59 48.49 48.50 0.3M
2024-03-08 50.75 51.35 50.24 50.36 0.2M
2024-03-07 51.02 51.07 49.79 50.37 0.2M
2024-03-06 49.98 51.10 49.76 50.80 0.2M
2024-03-05 47.71 50.41 47.57 49.70 0.3M
2024-03-04 49.75 50.57 47.89 47.96 0.3M
2024-03-01 48.49 49.65 47.18 49.06 0.3M
2024-02-29 47.49 48.91 46.36 48.51 0.5M
2024-02-28 49.96 49.96 44.83 46.50 0.6M
2024-02-27 45.25 46.61 45.25 46.17 0.3M
2024-02-26 45.85 46.53 45.42 45.76 0.2M
2024-02-23 45.23 46.19 45.17 45.70 0.2M
2024-02-22 44.80 45.46 44.37 45.43 0.2M
2024-02-21 44.84 45.03 44.17 44.35 0.1M
2024-02-20 44.51 45.21 44.50 44.88 0.2M
2024-02-16 44.14 45.59 43.60 44.80 0.2M
2024-02-15 44.10 45.20 43.87 44.61 0.2M
2024-02-14 44.71 44.74 42.86 43.75 0.2M
2024-02-13 45.01 45.37 43.80 44.08 0.3M
2024-02-12 45.80 47.09 45.80 46.52 0.1M
2024-02-09 46.59 46.85 45.48 45.73 0.2M
2024-02-08 45.57 46.67 45.12 46.65 0.1M
2024-02-07 46.27 46.27 45.11 45.31 0.2M
2024-02-06 45.22 46.67 45.04 46.06 0.1M
2024-02-05 46.22 46.22 45.19 45.31 0.2M
2024-02-02 47.07 47.32 46.01 46.97 0.2M
2024-02-01 46.95 47.83 46.71 47.74 0.1M
2024-01-31 47.36 48.55 46.49 46.65 0.3M
2024-01-30 47.30 47.74 46.96 47.37 0.1M
2024-01-29 45.93 47.69 45.83 47.59 0.1M
2024-01-26 46.22 46.71 45.88 46.09 0.1M
2024-01-25 45.83 46.18 45.27 46.01 0.1M
2024-01-24 46.45 46.45 45.03 45.33 0.2M
2024-01-23 46.77 46.84 45.60 46.03 0.2M
2024-01-22 45.15 46.95 45.14 46.12 0.3M
2024-01-19 44.77 45.24 44.26 44.94 0.2M
2024-01-18 44.11 44.62 43.74 44.57 0.2M
2024-01-17 43.46 44.43 43.22 43.87 0.2M
2024-01-16 44.21 44.49 43.40 44.13 0.3M
2024-01-12 47.02 47.02 44.30 44.39 0.3M
2024-01-11 47.71 48.05 46.69 46.77 0.2M
2024-01-10 46.47 47.79 46.47 47.77 0.2M
2024-01-09 46.51 46.96 46.33 46.66 0.1M
2024-01-08 45.89 47.50 45.64 47.29 0.2M
2024-01-05 45.94 46.67 45.77 45.86 0.2M
2024-01-04 46.26 46.91 45.75 46.27 0.3M
2024-01-03 48.82 48.99 46.28 46.31 0.3M
2024-01-02 49.44 50.55 48.89 49.07 0.2M