171,650$
1,37%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 172,05 | 174,31 | 170,56 | 171,65 | 1,37% | 941.502,00 |
| 05.06.2025 | 173,06 | 173,11 | 167,53 | 169,33 | -2,40% | 1.579.517,00 |
| 04.06.2025 | 173,35 | 175,74 | 172,76 | 173,50 | 0,08% | 960.272,00 |
| 03.06.2025 | 175,93 | 177,91 | 172,58 | 173,36 | -1,46% | 1.711.411,00 |
| 02.06.2025 | 172,36 | 176,09 | 168,00 | 175,92 | 1,91% | 1.179.454,00 |
| 30.05.2025 | 167,72 | 175,13 | 167,33 | 172,63 | 2,47% | 1.826.768,00 |
| 29.05.2025 | 165,41 | 169,44 | 163,61 | 168,47 | 2,12% | 1.440.320,00 |
| 28.05.2025 | 164,17 | 166,69 | 162,30 | 164,98 | -0,08% | 1.086.558,00 |
| 27.05.2025 | 158,51 | 167,58 | 156,68 | 165,12 | 6,85% | 1.901.131,00 |
| 23.05.2025 | 146,65 | 155,24 | 146,13 | 154,53 | 3,71% | 1.457.943,00 |
| 22.05.2025 | 144,27 | 149,28 | 143,93 | 149,00 | 3,57% | 1.162.059,00 |
| 21.05.2025 | 148,35 | 150,34 | 143,17 | 143,87 | -4,14% | 1.236.620,00 |
| 20.05.2025 | 149,35 | 152,29 | 148,28 | 150,08 | 0,69% | 1.035.179,00 |
| 19.05.2025 | 147,25 | 150,04 | 145,00 | 149,05 | -1,69% | 1.248.385,00 |
| 16.05.2025 | 149,26 | 151,98 | 147,70 | 151,61 | 2,00% | 1.110.268,00 |
| 15.05.2025 | 150,21 | 150,94 | 147,08 | 148,64 | -1,54% | 1.049.489,00 |
| 14.05.2025 | 152,04 | 152,68 | 148,80 | 150,97 | -0,55% | 1.258.633,00 |
| 13.05.2025 | 146,42 | 152,83 | 144,44 | 151,81 | 4,27% | 1.691.648,00 |
| 12.05.2025 | 142,32 | 145,71 | 140,33 | 145,60 | 6,29% | 1.602.500,00 |
| 09.05.2025 | 136,64 | 137,80 | 135,00 | 136,98 | 0,25% | 827.046,00 |
| 08.05.2025 | 140,50 | 140,51 | 136,57 | 136,64 | -1,61% | 1.344.530,00 |
| 07.05.2025 | 135,97 | 139,35 | 134,00 | 138,88 | 3,66% | 1.607.302,00 |
| 06.05.2025 | 125,78 | 134,15 | 125,78 | 133,97 | 4,11% | 2.351.805,00 |
| 05.05.2025 | 132,24 | 132,86 | 128,31 | 128,68 | -3,31% | 2.172.237,00 |
| 02.05.2025 | 131,71 | 134,00 | 130,31 | 133,08 | 2,33% | 1.529.515,00 |
| 01.05.2025 | 134,32 | 134,80 | 128,06 | 130,05 | -3,16% | 2.258.526,00 |
| 30.04.2025 | 133,30 | 137,22 | 130,76 | 134,30 | -1,89% | 2.535.308,00 |
| 29.04.2025 | 147,81 | 148,35 | 133,60 | 136,89 | -14,80% | 7.670.399,00 |
| 28.04.2025 | 160,59 | 162,92 | 158,32 | 160,67 | 0,64% | 2.620.579,00 |
| 25.04.2025 | 158,08 | 160,26 | 155,46 | 159,65 | 1,50% | 1.328.470,00 |
| 24.04.2025 | 160,00 | 160,27 | 156,15 | 157,29 | -0,78% | 963.813,00 |
| 23.04.2025 | 163,02 | 165,34 | 157,34 | 158,53 | 1,05% | 1.466.912,00 |
| 22.04.2025 | 152,27 | 158,24 | 151,05 | 156,89 | 4,83% | 1.740.004,00 |
| 21.04.2025 | 153,30 | 153,94 | 145,82 | 149,66 | -2,47% | 1.057.979,00 |
| 17.04.2025 | 148,96 | 155,45 | 148,96 | 153,45 | 2,08% | 1.061.973,00 |
| 16.04.2025 | 148,52 | 152,39 | 147,38 | 150,33 | -0,46% | 1.333.947,00 |
| 15.04.2025 | 148,64 | 154,72 | 148,46 | 151,02 | 2,29% | 1.492.863,00 |
| 14.04.2025 | 148,65 | 151,89 | 145,10 | 147,64 | 2,69% | 1.071.738,00 |
| 11.04.2025 | 141,89 | 146,41 | 139,77 | 143,77 | 0,70% | 1.277.134,00 |
| 10.04.2025 | 138,26 | 146,62 | 137,90 | 142,77 | -2,41% | 1.607.854,00 |
| 09.04.2025 | 130,82 | 150,99 | 128,00 | 146,29 | 10,07% | 3.169.042,00 |
| 08.04.2025 | 144,78 | 145,48 | 130,20 | 132,91 | -2,73% | 1.646.433,00 |
| 07.04.2025 | 125,09 | 144,99 | 122,07 | 136,64 | 1,16% | 1.986.030,00 |
| 04.04.2025 | 130,00 | 138,00 | 126,28 | 135,07 | -2,62% | 2.032.126,00 |
| 03.04.2025 | 142,21 | 144,11 | 134,25 | 138,70 | -10,66% | 2.561.564,00 |
| 02.04.2025 | 146,99 | 155,71 | 146,25 | 155,25 | 2,88% | 1.018.226,00 |
| 01.04.2025 | 147,99 | 151,14 | 143,49 | 150,91 | 1,25% | 1.370.598,00 |
| 31.03.2025 | 143,19 | 150,45 | 140,05 | 149,05 | 0,99% | 1.636.162,00 |
| 28.03.2025 | 152,60 | 152,60 | 143,24 | 147,59 | -4,40% | 1.089.538,00 |
| 27.03.2025 | 152,50 | 157,93 | 148,93 | 154,39 | 0,17% | 855.277,00 |
| 26.03.2025 | 157,50 | 157,93 | 152,79 | 154,13 | -2,42% | 1.005.379,00 |
| 25.03.2025 | 153,64 | 158,35 | 152,00 | 157,95 | 2,47% | 1.327.334,00 |
| 24.03.2025 | 150,95 | 154,92 | 149,02 | 154,15 | 6,45% | 1.219.565,00 |
| 21.03.2025 | 144,75 | 146,76 | 139,57 | 144,81 | -0,42% | 1.241.925,00 |
| 20.03.2025 | 140,25 | 147,48 | 139,87 | 145,42 | 2,84% | 1.361.879,00 |
| 19.03.2025 | 133,60 | 142,46 | 132,84 | 141,41 | 5,96% | 1.251.831,00 |
| 18.03.2025 | 140,62 | 140,87 | 132,07 | 133,46 | -5,78% | 1.479.143,00 |
| 17.03.2025 | 140,40 | 142,67 | 138,40 | 141,65 | 1,61% | 1.098.842,00 |
| 14.03.2025 | 136,57 | 141,50 | 134,49 | 139,41 | 3,79% | 1.393.302,00 |
| 13.03.2025 | 145,75 | 145,75 | 131,77 | 134,32 | -7,75% | 1.695.997,00 |
| 12.03.2025 | 148,90 | 150,81 | 141,11 | 145,61 | 1,61% | 1.238.851,00 |
| 11.03.2025 | 140,27 | 148,42 | 139,20 | 143,30 | 2,16% | 1.996.152,00 |
| 10.03.2025 | 136,02 | 140,33 | 134,58 | 140,27 | -0,78% | 1.769.797,00 |
| 07.03.2025 | 139,13 | 142,36 | 131,80 | 141,37 | 1,36% | 1.732.165,00 |
| 06.03.2025 | 146,33 | 147,95 | 138,99 | 139,47 | -7,13% | 1.354.383,00 |
| 05.03.2025 | 151,13 | 151,69 | 145,72 | 150,17 | -1,54% | 1.231.599,00 |
| 04.03.2025 | 153,74 | 156,92 | 146,06 | 152,52 | -3,47% | 1.293.332,00 |
| 03.03.2025 | 166,52 | 168,90 | 157,08 | 158,01 | -4,14% | 1.456.909,00 |
| 28.02.2025 | 153,62 | 164,92 | 153,62 | 164,83 | 5,99% | 1.084.086,00 |
| 27.02.2025 | 162,35 | 162,73 | 154,66 | 155,51 | -2,86% | 1.002.241,00 |
| 26.02.2025 | 158,42 | 163,30 | 157,38 | 160,09 | 2,73% | 1.488.054,00 |
| 25.02.2025 | 150,59 | 157,07 | 147,31 | 155,83 | 1,80% | 1.560.713,00 |
| 24.02.2025 | 146,00 | 153,21 | 145,61 | 153,07 | 5,66% | 2.240.124,00 |
| 21.02.2025 | 154,43 | 154,43 | 143,35 | 144,87 | -5,64% | 1.913.266,00 |
| 20.02.2025 | 161,00 | 161,07 | 152,15 | 153,53 | -4,85% | 1.552.460,00 |
| 19.02.2025 | 165,50 | 167,01 | 160,57 | 161,35 | -3,40% | 1.178.576,00 |
| 18.02.2025 | 160,00 | 168,36 | 158,28 | 167,03 | 5,45% | 1.766.015,00 |
| 14.02.2025 | 160,21 | 160,52 | 156,55 | 158,40 | -1,13% | 1.486.346,00 |
| 13.02.2025 | 165,39 | 165,58 | 157,80 | 160,21 | -2,17% | 1.549.484,00 |
| 12.02.2025 | 162,96 | 166,01 | 162,00 | 163,76 | -0,29% | 1.626.457,00 |
| 11.02.2025 | 166,00 | 167,67 | 159,70 | 164,23 | -2,17% | 1.751.517,00 |
| 10.02.2025 | 173,20 | 173,20 | 165,58 | 167,87 | -2,44% | 2.107.903,00 |
| 07.02.2025 | 182,02 | 183,00 | 171,79 | 172,06 | -5,61% | 1.652.860,00 |
| 06.02.2025 | 187,42 | 189,00 | 180,71 | 182,28 | -3,02% | 1.191.337,00 |
| 05.02.2025 | 188,00 | 188,40 | 185,70 | 187,95 | -0,03% | 790.929,00 |
| 04.02.2025 | 191,82 | 192,22 | 186,50 | 188,01 | -0,60% | 1.122.542,00 |
| 03.02.2025 | 180,48 | 190,37 | 177,08 | 189,14 | 3,94% | 1.787.715,00 |
| 31.01.2025 | 183,60 | 187,08 | 181,65 | 181,97 | -0,29% | 1.758.642,00 |
| 30.01.2025 | 182,80 | 184,19 | 178,68 | 182,50 | 1,51% | 1.837.304,00 |
| 29.01.2025 | 176,58 | 181,09 | 171,20 | 179,79 | 16,29% | 4.365.912,00 |
| 28.01.2025 | 151,00 | 155,55 | 149,29 | 154,61 | 1,84% | 1.388.986,00 |
| 27.01.2025 | 147,47 | 152,85 | 146,50 | 151,82 | 1,55% | 1.575.512,00 |
| 24.01.2025 | 151,51 | 152,47 | 148,56 | 149,50 | -3,25% | 1.278.882,00 |
| 23.01.2025 | 152,91 | 154,90 | 150,71 | 154,52 | 1,25% | 846.675,00 |
| 22.01.2025 | 154,01 | 155,13 | 151,77 | 152,61 | -0,66% | 1.379.418,00 |
| 21.01.2025 | 149,24 | 153,63 | 146,86 | 153,63 | 6,60% | 1.220.290,00 |
| 17.01.2025 | 145,46 | 145,98 | 143,33 | 144,12 | 0,40% | 717.620,00 |
| 16.01.2025 | 143,77 | 144,90 | 143,00 | 143,54 | -0,07% | 615.502,00 |
| 15.01.2025 | 147,15 | 147,65 | 143,00 | 143,64 | 0,31% | 803.996,00 |
| 14.01.2025 | 141,54 | 144,10 | 140,83 | 143,19 | 2,42% | 1.165.683,00 |