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
2025-09-26 24.50 24.57 23.88 24.26 0.5M
2025-09-25 24.84 25.09 24.09 24.42 0.5M
2025-09-24 24.51 25.59 24.48 25.15 0.7M
2025-09-23 23.40 24.63 23.29 24.49 0.6M
2025-09-22 22.89 23.40 22.86 23.37 0.5M
2025-09-19 23.90 23.99 22.96 23.01 0.8M
2025-09-18 23.93 24.49 23.15 24.35 1.0M
2025-09-17 23.99 24.96 23.94 24.35 0.7M
2025-09-16 24.54 24.59 23.58 24.03 0.6M
2025-09-15 24.13 24.72 23.82 24.62 0.5M
2025-09-12 24.08 24.40 23.83 23.90 0.5M
2025-09-11 23.50 24.30 23.37 24.20 0.5M
2025-09-10 23.20 23.47 22.93 23.45 0.7M
2025-09-09 23.65 23.89 23.27 23.41 0.6M
2025-09-08 23.72 23.82 23.05 23.75 0.4M
2025-09-05 23.33 23.98 23.24 23.68 0.6M
2025-09-04 23.05 23.34 22.82 23.30 0.4M
2025-09-03 23.12 23.25 22.47 22.93 0.5M
2025-09-02 23.96 23.96 23.12 23.21 0.5M
2025-08-29 23.13 23.96 23.04 23.95 0.6M
2025-08-28 23.00 23.15 22.38 23.01 0.6M
2025-08-27 22.42 22.89 22.42 22.81 0.4M
2025-08-26 22.00 22.70 21.95 22.55 0.4M
2025-08-25 22.29 22.82 22.02 22.07 0.5M
2025-08-22 21.85 23.16 21.85 22.38 0.7M
2025-08-21 21.21 21.38 20.80 21.19 0.5M
2025-08-20 21.79 22.04 21.34 21.36 0.4M
2025-08-19 21.75 22.11 21.47 21.65 0.5M
2025-08-18 21.59 21.67 21.13 21.59 0.4M
2025-08-15 21.72 21.73 21.15 21.38 0.4M
2025-08-14 21.03 21.62 20.60 21.58 0.7M
2025-08-13 21.07 21.35 20.55 21.15 1.0M
2025-08-12 21.16 21.16 20.64 21.08 0.6M
2025-08-11 21.17 21.33 20.48 20.87 0.8M
2025-08-08 20.77 21.61 20.11 21.06 0.9M
2025-08-07 20.20 20.92 19.76 20.89 0.7M
2025-08-06 20.82 21.13 19.58 20.41 1.2M
2025-08-05 21.81 21.90 21.49 21.81 0.4M
2025-08-04 21.97 22.14 21.55 21.81 0.4M
2025-08-01 22.40 22.44 21.56 21.77 0.6M
2025-07-31 22.52 22.79 22.40 22.61 0.3M
2025-07-30 23.35 23.35 22.50 22.77 0.3M
2025-07-29 23.77 23.77 23.01 23.05 0.4M
2025-07-28 24.55 24.55 23.61 23.71 0.3M
2025-07-25 24.32 24.60 24.09 24.56 0.3M
2025-07-24 25.65 25.69 24.32 24.32 0.5M
2025-07-23 25.65 26.48 25.41 25.93 0.5M
2025-07-22 23.92 25.20 23.92 25.14 0.3M
2025-07-21 23.65 24.19 23.64 23.88 0.3M
2025-07-18 23.45 23.45 22.70 23.26 0.4M
2025-07-17 23.56 23.90 22.94 23.18 0.4M
2025-07-16 23.65 23.91 23.33 23.74 0.3M
2025-07-15 24.46 24.60 23.58 23.61 0.5M
2025-07-14 24.92 24.92 23.97 24.19 0.3M
2025-07-11 25.01 25.09 24.51 24.96 0.3M
2025-07-10 25.36 26.13 25.05 25.13 0.2M
2025-07-09 25.94 26.16 25.22 25.35 0.3M
2025-07-08 25.61 26.21 25.30 25.84 0.3M
2025-07-07 26.27 26.54 25.06 25.40 0.4M
2025-07-03 26.81 26.89 26.14 26.56 0.2M
2025-07-02 26.24 26.99 26.17 26.82 0.4M
2025-07-01 24.47 27.24 24.47 26.05 0.6M
2025-06-30 24.67 25.61 23.99 24.33 0.5M
2025-06-27 25.17 25.39 24.20 24.57 0.5M
2025-06-26 25.93 25.98 25.21 25.29 0.3M
2025-06-25 26.43 26.76 25.69 25.77 0.5M
2025-06-24 27.29 27.58 26.34 26.36 0.5M
2025-06-23 26.86 27.20 26.10 27.15 0.7M
2025-06-20 26.66 27.39 26.08 27.20 0.6M
2025-06-18 27.58 27.74 26.60 26.80 0.5M
2025-06-17 27.51 28.44 27.36 27.82 0.5M
2025-06-16 26.88 28.03 26.61 27.73 0.5M
2025-06-13 26.15 26.81 26.06 26.42 0.4M
2025-06-12 26.13 26.78 25.89 26.73 0.3M
2025-06-11 26.71 26.92 25.89 26.44 0.4M
2025-06-10 26.22 26.92 25.92 26.36 0.6M
2025-06-09 25.18 26.48 25.09 26.05 0.5M
2025-06-06 24.26 24.81 23.83 24.77 0.4M
2025-06-05 24.54 24.71 23.75 24.00 0.4M
2025-06-04 23.59 24.77 23.59 24.67 0.4M
2025-06-03 23.80 23.92 23.34 23.58 0.4M
2025-06-02 23.95 24.13 23.30 23.80 0.3M
2025-05-30 24.30 24.68 23.98 24.06 0.3M
2025-05-29 24.76 25.03 24.33 24.42 0.4M
2025-05-28 24.29 24.60 24.15 24.44 0.4M
2025-05-27 23.45 24.58 23.42 24.49 0.4M
2025-05-23 21.81 23.32 21.74 23.11 0.3M
2025-05-22 22.90 23.11 22.36 22.45 0.6M
2025-05-21 23.72 23.80 22.84 22.92 0.5M
2025-05-20 24.28 24.61 23.94 24.20 0.3M
2025-05-19 24.44 24.80 24.04 24.26 0.4M
2025-05-16 24.68 25.03 24.12 25.02 0.5M
2025-05-15 24.44 24.95 24.05 24.70 0.3M
2025-05-14 24.64 24.80 24.19 24.66 0.5M
2025-05-13 24.35 25.00 24.11 24.65 0.6M
2025-05-12 23.36 24.35 23.36 24.20 0.7M
2025-05-09 22.71 23.25 22.19 22.44 0.5M
2025-05-08 20.69 22.76 20.48 22.57 0.9M
2025-05-07 19.56 20.83 19.52 20.38 0.9M
2025-05-06 20.19 20.24 19.75 19.97 0.9M
2025-05-05 20.41 20.71 20.12 20.46 0.7M
2025-05-02 20.70 20.87 20.37 20.49 0.4M
2025-05-01 19.96 20.54 19.71 20.48 0.5M
2025-04-30 19.69 20.05 19.00 19.91 0.8M
2025-04-29 19.83 20.06 19.44 19.65 0.7M
2025-04-28 20.39 20.62 19.74 20.05 0.7M
2025-04-25 20.04 20.32 19.82 20.29 0.6M
2025-04-24 20.88 20.88 19.86 20.22 0.7M
2025-04-23 21.49 21.98 20.84 20.88 0.7M
2025-04-22 20.50 20.95 19.94 20.89 0.6M
2025-04-21 19.96 20.45 19.63 20.37 0.5M
2025-04-17 19.50 20.44 19.45 20.23 0.4M
2025-04-16 19.59 20.06 19.27 19.46 0.3M
2025-04-15 20.07 20.54 19.52 19.72 0.4M
2025-04-14 20.28 20.50 19.62 20.16 0.5M
2025-04-11 20.15 20.30 18.98 19.68 0.6M
2025-04-10 20.70 20.72 19.76 20.32 0.7M
2025-04-09 18.63 21.37 18.63 21.05 1.1M
2025-04-08 20.42 20.42 18.70 18.77 0.8M
2025-04-07 20.36 21.18 19.03 19.83 2.3M
2025-04-04 21.16 21.39 19.63 21.09 1.3M
2025-04-03 22.81 23.09 21.47 21.74 2.1M
2025-04-02 23.19 24.09 23.12 23.82 0.6M
2025-04-01 23.29 23.97 23.18 23.72 0.7M
2025-03-31 23.22 23.41 22.82 23.27 0.7M
2025-03-28 24.89 24.89 23.41 23.49 0.6M
2025-03-27 24.09 25.10 24.00 24.87 0.6M
2025-03-26 24.58 25.01 23.84 24.03 0.5M
2025-03-25 24.83 24.88 24.23 24.56 0.4M
2025-03-24 24.70 25.15 24.39 24.88 0.4M
2025-03-21 24.90 25.36 24.41 24.45 0.6M
2025-03-20 24.75 25.60 24.75 25.29 0.4M
2025-03-19 25.00 25.53 24.40 25.01 0.7M
2025-03-18 24.22 25.47 23.80 25.33 0.6M
2025-03-17 24.54 24.96 24.12 24.42 0.6M
2025-03-14 24.69 24.96 24.20 24.91 0.6M
2025-03-13 26.35 26.52 24.33 24.44 0.8M
2025-03-12 26.10 26.38 25.73 26.26 0.6M
2025-03-11 26.72 27.01 25.60 25.78 0.8M
2025-03-10 25.92 27.49 25.89 26.87 1.0M
2025-03-07 25.70 26.87 25.30 26.13 1.1M
2025-03-06 23.76 25.92 23.46 25.50 1.0M
2025-03-05 22.89 24.43 22.36 24.27 1.1M
2025-03-04 23.72 24.17 23.47 23.47 0.9M
2025-03-03 25.38 25.74 23.82 23.98 0.9M
2025-02-28 25.07 25.57 24.71 25.08 1.3M
2025-02-27 25.62 26.02 25.53 25.82 0.4M
2025-02-26 25.87 25.94 25.06 25.55 0.5M
2025-02-25 25.79 26.06 25.32 25.86 0.5M
2025-02-24 26.00 26.24 25.69 25.84 0.5M
2025-02-21 26.91 27.25 25.76 25.76 0.6M
2025-02-20 27.00 27.28 26.20 26.55 0.6M
2025-02-19 27.35 27.62 26.67 27.22 0.5M
2025-02-18 25.98 27.81 25.83 27.53 0.6M
2025-02-14 26.82 27.14 25.97 25.97 0.5M
2025-02-13 26.69 26.71 25.67 26.70 0.6M
2025-02-12 26.79 26.85 25.80 26.36 0.7M
2025-02-11 26.81 27.44 26.75 27.09 0.6M
2025-02-10 28.00 28.02 26.87 27.12 0.8M
2025-02-07 29.00 29.29 27.57 27.58 0.5M
2025-02-06 28.90 29.50 28.85 29.12 0.5M
2025-02-05 29.58 29.93 29.01 29.03 0.5M
2025-02-04 30.18 30.18 29.21 29.80 0.5M
2025-02-03 29.63 31.11 29.09 30.23 0.4M
2025-01-31 30.62 30.95 30.29 30.38 0.7M
2025-01-30 31.15 31.61 30.58 30.73 0.5M
2025-01-29 31.61 31.97 30.81 30.91 0.4M
2025-01-28 31.69 31.71 30.72 31.06 0.5M
2025-01-27 30.92 31.94 30.70 31.93 0.5M
2025-01-24 30.76 31.33 30.30 30.87 0.5M
2025-01-23 29.41 30.95 29.38 30.93 0.5M
2025-01-22 29.09 30.34 28.56 29.94 0.8M
2025-01-21 27.00 29.33 27.00 29.10 0.9M
2025-01-17 27.09 27.34 26.50 26.64 0.8M
2025-01-16 26.98 26.98 26.30 26.69 0.5M
2025-01-15 27.50 27.90 27.17 27.17 0.7M
2025-01-14 26.47 26.79 25.88 26.70 0.4M
2025-01-13 26.31 26.53 25.68 26.25 0.6M
2025-01-10 27.11 27.32 26.23 26.59 0.9M
2025-01-08 27.86 27.86 26.85 27.38 0.7M
2025-01-07 29.34 30.05 27.97 28.22 1.1M
2025-01-06 30.42 31.16 29.91 30.04 0.6M
2025-01-03 30.00 30.35 29.20 30.34 0.6M
2025-01-02 30.90 31.54 29.61 29.89 0.6M