DNKN - Dunkin' Brands Group, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 201976,6977,1776,3076,5976,59542.427
05. Dez. 201976,3976,5575,7776,3776,37357.800
04. Dez. 201976,8376,8676,0376,1576,15564.500
03. Dez. 201976,1176,8375,9876,3976,39489.000
02. Dez. 201976,7576,9576,2676,4276,42445.000
29. Nov. 201976,4276,8976,3376,5576,55263.900
29. Nov. 20190.375 Dividende
27. Nov. 201975,5977,4775,3076,7176,33494.600
26. Nov. 201975,3375,6475,0275,3074,93680.200
25. Nov. 201975,1775,6774,9275,1774,80576.600
22. Nov. 201975,4375,8974,7274,8974,52564.500
21. Nov. 201975,8776,1774,5574,9574,58579.000
20. Nov. 201975,6976,7275,2175,8475,471.332.200
19. Nov. 201976,2976,9775,4676,0075,631.321.400
18. Nov. 201976,5276,6275,8776,2775,90846.100
15. Nov. 201976,0176,6275,7876,2975,921.189.700
14. Nov. 201976,5376,6375,2375,7475,37657.200
13. Nov. 201975,6276,8075,3676,5476,17924.300
12. Nov. 201974,8575,5874,6075,5775,20414.000
11. Nov. 201973,3574,6673,3074,6174,25431.400
08. Nov. 201973,5774,1873,2573,4273,06468.400
07. Nov. 201975,8875,9673,1173,4173,051.374.500
06. Nov. 201975,4376,2475,2275,9475,57389.900
05. Nov. 201975,6975,9073,9775,1274,75664.800
04. Nov. 201976,8576,8675,5975,7875,41591.500
01. Nov. 201978,9879,0176,0576,6076,23889.500
31. Okt. 201977,9878,8776,0378,6278,241.528.300
30. Okt. 201974,3974,6473,2973,9873,621.073.300
29. Okt. 201973,4574,8073,3274,4074,04794.600
28. Okt. 201974,1674,7973,6073,7073,34477.300
25. Okt. 201973,8774,4773,8373,9073,54441.600
24. Okt. 201974,7275,0773,8774,0273,66360.600
23. Okt. 201974,3374,8273,9974,6874,31691.800
22. Okt. 201975,8775,8774,4474,4974,13413.900
21. Okt. 201976,3776,7675,7175,7575,38431.800
18. Okt. 201976,0576,9775,3975,9375,56598.900
17. Okt. 201976,7576,7775,9776,3976,02501.600
16. Okt. 201976,1676,8875,8076,7776,39495.600
15. Okt. 201977,2377,8376,6876,9076,52504.800
14. Okt. 201977,7977,9676,8776,9176,53352.600
11. Okt. 201978,3678,9977,1377,7077,32705.600
10. Okt. 201976,5077,9375,9577,4677,08672.800
09. Okt. 201975,2876,9074,3476,3876,01815.100
08. Okt. 201975,2875,8274,0274,3473,98521.900
07. Okt. 201977,0177,1475,4275,6575,28421.600
04. Okt. 201976,8077,0775,7977,0376,65499.800
03. Okt. 201976,6277,4276,2076,5676,19431.100
02. Okt. 201978,2278,3276,6576,9076,52479.600
01. Okt. 201979,3979,4678,1078,4378,05484.300
30. Sept. 201978,3879,5278,2079,3678,97444.200
27. Sept. 201978,6179,0977,7278,1477,76444.600
26. Sept. 201980,1580,5078,3978,5678,18609.800
25. Sept. 201980,1880,9779,9080,2879,89486.300
24. Sept. 201980,9881,2880,1480,4080,01436.100
23. Sept. 201980,8481,6180,6780,7080,31515.900
20. Sept. 201981,5581,5980,4480,9180,51787.400
19. Sept. 201981,3881,8180,6281,3680,96304.000
18. Sept. 201980,9681,4580,4281,2180,81325.500
17. Sept. 201979,8981,2079,4281,0380,63408.800
16. Sept. 201980,1480,6179,7580,0779,68332.100
13. Sept. 201980,4581,2880,0780,4780,08416.000
12. Sept. 201980,3580,9680,3080,3779,98399.900
11. Sept. 201979,7080,1578,7480,0979,70471.800
10. Sept. 201979,8980,1876,8579,5579,16992.500
09. Sept. 201982,5982,5979,9180,2979,90720.100
06. Sept. 201983,0083,6482,0082,0981,69502.800
05. Sept. 201984,2584,7482,5783,1582,74496.100
04. Sept. 201982,5184,3982,1983,8083,39641.800
03. Sept. 201981,9083,0081,6282,2781,87590.300
30. Aug. 201983,3683,3681,7382,4482,04595.600
30. Aug. 20190.375 Dividende
29. Aug. 201983,6583,9683,1983,6782,89299.400
28. Aug. 201982,3683,3382,2483,1682,38349.100
27. Aug. 201983,9884,5082,3882,5481,77436.400
26. Aug. 201982,5483,5382,3083,4882,70412.700
23. Aug. 201982,8183,7581,8682,1181,34436.300
22. Aug. 201983,2483,4982,7683,1782,39287.900
21. Aug. 201983,6384,0382,7083,0082,22515.900
20. Aug. 201982,1183,5481,8983,1082,32526.200
19. Aug. 201983,1583,4181,5082,2581,48701.700
16. Aug. 201983,5084,4282,7382,8482,07980.500
15. Aug. 201981,2583,3281,2582,5181,741.048.800
14. Aug. 201981,1482,0780,7680,9980,23658.600
13. Aug. 201979,7281,8579,7281,7580,99496.900
12. Aug. 201981,7581,8479,5679,8879,13688.800
09. Aug. 201981,8882,6781,2982,0581,28596.300
08. Aug. 201980,8782,5080,8782,1781,40647.800
07. Aug. 201980,1981,0879,3380,9080,14640.500
06. Aug. 201979,1379,9778,9179,2678,52543.400
05. Aug. 201979,9079,9078,5678,9678,22586.500
02. Aug. 201979,1381,1778,9480,6479,89859.600
01. Aug. 201979,1079,5477,0778,9678,221.795.500
31. Juli 201981,5881,5979,9480,1679,411.117.400
30. Juli 201981,5182,1181,2281,6080,84710.400
29. Juli 201982,8882,9981,7281,8381,07648.000
26. Juli 201981,4882,8281,4382,6081,83553.200
25. Juli 201981,3981,4680,6381,2580,49513.900
24. Juli 201981,1482,0080,4481,1380,37853.000
23. Juli 201979,8880,2179,1579,8879,13618.900
22. Juli 201980,2680,3379,3879,6778,93577.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen