Holen Sie sich die Stockscreener-App
3.82
2.30%
-0.09
Dennys Corp-Aktien (DENN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $3.98 | $3.82 | $0.155 | 453,616.0 | -2.30% |
| 2025-05-29 | $4.13 | $3.89 | $0.24 | 458,893.0 | -1.51% |
| 2025-05-28 | $3.97 | $3.82 | $0.15 | 934,246.0 | +1.28% |
| 2025-05-27 | $4.00 | $3.82 | $0.18 | 651,508.0 | +2.89% |
| 2025-05-23 | $3.89 | $3.72 | $0.17 | 520,407.0 | +0.53% |
| 2025-05-22 | $3.81 | $3.63 | $0.1809 | 655,926.0 | +3.84% |
| 2025-05-21 | $3.91 | $3.64 | $0.27 | 670,712.0 | -7.12% |
| 2025-05-20 | $4.07 | $3.92 | $0.15 | 390,415.0 | -2.00% |
| 2025-05-19 | $4.11 | $3.98 | $0.125 | 575,074.0 | -1.96% |
| 2025-05-16 | $4.34 | $4.08 | $0.265 | 971,851.0 | -6.08% |
| 2025-05-15 | $4.48 | $4.33 | $0.15 | 516,075.0 | -1.91% |
| 2025-05-14 | $4.47 | $4.37 | $0.105 | 541,137.0 | +0.00% |
| 2025-05-13 | $4.74 | $4.43 | $0.305 | 662,468.0 | -4.31% |
| 2025-05-12 | $4.75 | $4.55 | $0.195 | 1,160,882.0 | +3.80% |
| 2025-05-09 | $4.50 | $4.18 | $0.32 | 1,280,463.0 | +2.52% |
| 2025-05-08 | $4.60 | $4.32 | $0.28 | 1,416,097.0 | -2.46% |
| 2025-05-07 | $4.57 | $3.95 | $0.615 | 2,194,211.0 | +14.32% |
| 2025-05-06 | $4.01 | $3.63 | $0.38 | 1,321,363.0 | +3.17% |
| 2025-05-05 | $3.90 | $3.72 | $0.1799 | 915,725.0 | +0.00% |
| 2025-05-02 | $3.93 | $3.77 | $0.16 | 706,586.0 | +2.16% |
| 2025-05-01 | $3.77 | $3.60 | $0.17 | 788,838.0 | +0.54% |
Dennys Corp-Aktien (DENN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dennys Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DENN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dennys Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dennys Corp-Aktien (DENN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $4.75 | $3.60 | $1.15 | 18,240,109.0 | +3.52% |
| 2025-04 | $3.84 | $2.85 | $0.99 | 27,846,040.0 | +0.54% |
| 2025-03 | $5.04 | $3.67 | $1.37 | 34,386,520.0 | -26.16% |
| 2025-02 | $7.66 | $4.83 | $2.83 | 32,795,225.0 | -21.48% |
| 2025-01 | $6.74 | $5.45 | $1.29 | 16,462,847.0 | +4.63% |
Dennys Corp-Aktien (DENN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.59 | $5.64 | $0.945 | 13,418,653.0 | -6.55% |
| 2024-11 | $7.73 | $6.11 | $1.62 | 14,170,631.0 | +2.34% |
| 2024-10 | $6.85 | $5.37 | $1.48 | 16,199,292.0 | -0.62% |
| 2024-09 | $6.96 | $5.64 | $1.32 | 10,590,168.0 | -1.38% |
| 2024-08 | $7.41 | $5.59 | $1.82 | 14,260,711.0 | -11.14% |
| 2024-07 | $7.70 | $6.41 | $1.29 | 13,220,486.0 | +3.66% |
| 2024-06 | $7.51 | $6.33 | $1.18 | 14,069,987.0 | -2.74% |
| 2024-05 | $8.30 | $6.76 | $1.53 | 13,099,925.0 | -8.98% |
| 2024-04 | $9.01 | $8.00 | $1.01 | 10,201,968.0 | -10.49% |
| 2024-03 | $9.53 | $8.46 | $1.06 | 7,853,642.0 | -2.93% |
| 2024-02 | $10.88 | $8.87 | $2.01 | 10,799,102.0 | -13.17% |
| 2024-01 | $11.16 | $10.15 | $1.01 | 11,246,837.0 | -2.30% |
Dennys Corp-Aktien (DENN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.02 | $9.42 | $1.60 | 10,300,392.0 | +14.65% |
| 2023-11 | $10.02 | $8.21 | $1.80 | 12,747,505.0 | +10.09% |
| 2023-10 | $8.88 | $8.12 | $0.765 | 14,644,323.0 | +1.77% |
| 2023-09 | $9.70 | $8.24 | $1.45 | 13,655,090.0 | -11.12% |
| 2023-08 | $11.69 | $9.42 | $2.27 | 12,347,692.0 | -18.96% |
| 2023-07 | $12.50 | $10.81 | $1.69 | 11,531,814.0 | -4.55% |
| 2023-06 | $12.53 | $11.00 | $1.53 | 9,157,069.0 | +11.29% |
| 2023-05 | $11.72 | $10.38 | $1.34 | 8,430,769.0 | -1.25% |
| 2023-04 | $11.56 | $10.60 | $0.96 | 6,793,095.0 | +0.45% |
| 2023-03 | $12.12 | $10.20 | $1.92 | 10,812,118.0 | -4.37% |
| 2023-02 | $13.00 | $11.56 | $1.44 | 12,977,480.0 | -2.91% |
| 2023-01 | $12.50 | $9.20 | $3.30 | 13,719,518.0 | +30.51% |
0.29%
2.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):