153,630$
6,60%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
13.01.2025 | 135,78 | 140,49 | 135,78 | 139,81 | 0,96% | 971.593,00 |
10.01.2025 | 140,26 | 140,78 | 135,27 | 138,48 | -0,75% | 1.160.880,00 |
08.01.2025 | 135,66 | 140,24 | 133,68 | 139,52 | 2,00% | 946.781,00 |
07.01.2025 | 141,03 | 141,03 | 134,28 | 136,79 | -2,86% | 1.026.587,00 |
06.01.2025 | 142,00 | 142,47 | 138,16 | 140,82 | -0,23% | 908.963,00 |
03.01.2025 | 138,59 | 141,18 | 136,12 | 141,14 | 2,52% | 774.487,00 |
02.01.2025 | 133,15 | 139,90 | 133,00 | 137,67 | 4,07% | 1.213.107,00 |
31.12.2024 | 132,14 | 133,43 | 131,42 | 132,29 | 0,14% | 700.803,00 |
30.12.2024 | 131,07 | 133,27 | 128,33 | 132,10 | -0,28% | 1.048.949,00 |
27.12.2024 | 135,00 | 136,04 | 130,33 | 132,47 | -3,38% | 794.868,00 |
26.12.2024 | 137,25 | 137,86 | 135,57 | 137,11 | -0,06% | 440.261,00 |
24.12.2024 | 134,75 | 137,21 | 133,81 | 137,19 | 3,08% | 354.662,00 |
23.12.2024 | 133,50 | 133,99 | 130,92 | 133,09 | -0,87% | 575.228,00 |
20.12.2024 | 130,10 | 135,45 | 130,10 | 134,26 | 2,23% | 2.000.854,00 |
19.12.2024 | 131,57 | 136,15 | 130,33 | 131,33 | 3,13% | 1.295.248,00 |
18.12.2024 | 133,80 | 134,00 | 125,93 | 127,35 | -4,80% | 1.422.083,00 |
17.12.2024 | 131,96 | 133,83 | 128,70 | 133,77 | 1,07% | 1.050.916,00 |
16.12.2024 | 127,78 | 132,52 | 127,02 | 132,36 | 3,53% | 917.901,00 |
13.12.2024 | 129,49 | 130,00 | 126,39 | 127,85 | 0,31% | 573.756,00 |
12.12.2024 | 130,01 | 130,13 | 126,75 | 127,45 | -1,77% | 999.622,00 |
11.12.2024 | 128,69 | 131,79 | 127,75 | 129,74 | 2,19% | 903.313,00 |
10.12.2024 | 123,20 | 128,61 | 123,10 | 126,96 | 3,42% | 1.169.394,00 |
09.12.2024 | 130,00 | 130,00 | 122,72 | 122,76 | -5,46% | 1.171.546,00 |
06.12.2024 | 131,25 | 131,99 | 128,21 | 129,85 | -0,70% | 807.634,00 |
05.12.2024 | 133,00 | 133,00 | 129,79 | 130,77 | 1,47% | 757.195,00 |
04.12.2024 | 129,36 | 130,88 | 126,88 | 128,87 | -0,16% | 1.074.207,00 |
03.12.2024 | 130,00 | 131,15 | 128,29 | 129,08 | -0,87% | 840.302,00 |
02.12.2024 | 132,00 | 132,93 | 129,42 | 130,21 | -1,56% | 1.345.566,00 |
29.11.2024 | 132,10 | 133,82 | 132,07 | 132,27 | 1,21% | 558.837,00 |
27.11.2024 | 131,22 | 132,08 | 129,91 | 130,69 | 0,08% | 960.169,00 |
26.11.2024 | 130,08 | 131,11 | 128,64 | 130,59 | -0,30% | 898.633,00 |
25.11.2024 | 126,79 | 131,46 | 126,18 | 130,98 | 4,27% | 1.278.256,00 |
22.11.2024 | 123,45 | 126,29 | 123,39 | 125,62 | 0,71% | 1.334.122,00 |
20.11.2024 | 121,63 | 124,94 | 120,91 | 124,74 | 2,14% | 1.054.729,00 |
19.11.2024 | 122,21 | 124,41 | 120,78 | 122,13 | -0,63% | 872.559,00 |
18.11.2024 | 118,86 | 123,02 | 118,49 | 122,90 | 4,64% | 1.433.838,00 |
15.11.2024 | 116,75 | 117,60 | 114,98 | 117,45 | 0,82% | 821.134,00 |
14.11.2024 | 120,06 | 120,47 | 116,18 | 116,49 | -1,82% | 944.841,00 |
13.11.2024 | 120,66 | 123,66 | 118,47 | 118,65 | -0,29% | 1.440.583,00 |
12.11.2024 | 117,80 | 120,49 | 117,68 | 119,00 | 1,18% | 1.192.249,00 |
11.11.2024 | 118,44 | 118,44 | 115,64 | 117,61 | 2,38% | 971.006,00 |
08.11.2024 | 111,61 | 115,42 | 111,21 | 114,88 | 3,78% | 1.155.413,00 |
07.11.2024 | 116,00 | 116,54 | 110,62 | 110,70 | -4,45% | 1.381.043,00 |
06.11.2024 | 115,04 | 119,42 | 114,20 | 115,85 | 5,49% | 1.819.951,00 |
05.11.2024 | 108,53 | 110,03 | 108,26 | 109,82 | 1,74% | 1.057.535,00 |
04.11.2024 | 104,92 | 108,50 | 103,82 | 107,94 | 2,88% | 1.361.786,00 |
01.11.2024 | 103,29 | 106,34 | 102,96 | 104,92 | 2,15% | 1.543.707,00 |
31.10.2024 | 103,21 | 107,15 | 102,66 | 102,71 | -1,48% | 2.317.290,00 |
30.10.2024 | 104,00 | 106,21 | 101,15 | 104,25 | 7,46% | 3.076.261,00 |
29.10.2024 | 96,05 | 98,76 | 95,60 | 97,01 | -0,74% | 2.672.348,00 |
28.10.2024 | 95,89 | 98,87 | 95,86 | 97,73 | 2,99% | 1.821.441,00 |
25.10.2024 | 94,78 | 96,28 | 94,16 | 94,89 | 1,16% | 1.269.819,00 |
24.10.2024 | 94,88 | 94,96 | 92,50 | 93,80 | -0,55% | 944.894,00 |
23.10.2024 | 92,00 | 94,38 | 91,70 | 94,32 | 1,50% | 697.739,00 |
22.10.2024 | 93,27 | 94,39 | 92,45 | 92,93 | -0,83% | 996.273,00 |
21.10.2024 | 92,46 | 93,93 | 91,71 | 93,71 | 1,35% | 898.704,00 |
18.10.2024 | 90,38 | 93,42 | 89,77 | 92,46 | 3,54% | 1.541.118,00 |
17.10.2024 | 89,71 | 90,98 | 88,76 | 89,30 | -1,61% | 1.077.732,00 |
16.10.2024 | 89,44 | 91,25 | 89,32 | 90,76 | 1,37% | 1.104.268,00 |
15.10.2024 | 88,65 | 91,21 | 88,63 | 89,53 | 2,09% | 1.578.406,00 |
14.10.2024 | 83,72 | 87,97 | 83,61 | 87,70 | 5,06% | 1.351.496,00 |
11.10.2024 | 82,75 | 83,78 | 82,42 | 83,48 | 1,18% | 853.869,00 |
10.10.2024 | 84,59 | 84,76 | 82,24 | 82,51 | -0,54% | 807.664,00 |
09.10.2024 | 84,00 | 84,72 | 82,38 | 82,96 | -1,82% | 891.691,00 |
08.10.2024 | 82,91 | 84,76 | 82,58 | 84,50 | 2,49% | 989.049,00 |
07.10.2024 | 83,68 | 84,35 | 81,30 | 82,45 | -1,65% | 1.368.083,00 |
04.10.2024 | 81,00 | 83,93 | 80,44 | 83,83 | 5,04% | 1.026.019,00 |
03.10.2024 | 79,22 | 80,67 | 78,03 | 79,81 | 0,04% | 885.550,00 |
02.10.2024 | 78,16 | 79,99 | 77,38 | 79,78 | 1,30% | 878.520,00 |
01.10.2024 | 75,19 | 78,84 | 75,19 | 78,76 | 2,91% | 1.197.153,00 |
30.09.2024 | 75,70 | 77,33 | 74,73 | 76,53 | 1,24% | 1.062.493,00 |
27.09.2024 | 77,00 | 77,57 | 75,21 | 75,59 | -1,58% | 776.711,00 |
26.09.2024 | 76,90 | 77,66 | 75,27 | 76,80 | 0,97% | 772.080,00 |
25.09.2024 | 77,39 | 77,39 | 75,81 | 76,06 | -1,43% | 1.100.079,00 |
24.09.2024 | 77,28 | 78,45 | 76,73 | 77,16 | -0,89% | 895.757,00 |
23.09.2024 | 79,40 | 79,85 | 77,41 | 77,85 | 1,57% | 1.286.473,00 |
20.09.2024 | 77,85 | 78,09 | 76,37 | 76,65 | -1,35% | 1.316.602,00 |
19.09.2024 | 76,48 | 77,80 | 75,17 | 77,70 | 4,89% | 1.253.202,00 |
18.09.2024 | 75,30 | 76,90 | 73,55 | 74,08 | -1,48% | 1.467.817,00 |
17.09.2024 | 73,00 | 75,28 | 72,77 | 75,19 | 4,05% | 1.433.283,00 |
16.09.2024 | 70,77 | 73,32 | 70,43 | 72,26 | 2,66% | 1.530.199,00 |
13.09.2024 | 70,20 | 70,87 | 68,94 | 70,39 | 1,59% | 1.020.203,00 |
12.09.2024 | 69,93 | 71,54 | 69,21 | 69,29 | -1,00% | 694.909,00 |
11.09.2024 | 69,51 | 70,54 | 68,91 | 69,99 | 0,59% | 1.200.713,00 |
10.09.2024 | 71,50 | 71,51 | 68,45 | 69,58 | -2,82% | 1.377.178,00 |
09.09.2024 | 69,14 | 72,63 | 69,14 | 71,60 | 3,56% | 1.736.339,00 |
06.09.2024 | 72,19 | 72,92 | 68,58 | 69,14 | -3,65% | 1.518.276,00 |
05.09.2024 | 72,33 | 72,33 | 70,36 | 71,76 | -0,29% | 990.561,00 |
04.09.2024 | 70,83 | 72,34 | 69,53 | 71,97 | 1,07% | 1.185.269,00 |
03.09.2024 | 70,67 | 73,68 | 70,45 | 71,21 | -0,43% | 2.013.858,00 |
30.08.2024 | 70,49 | 71,54 | 69,34 | 71,52 | 1,88% | 1.248.738,00 |
29.08.2024 | 70,00 | 71,00 | 69,53 | 70,20 | 0,66% | 938.077,00 |
28.08.2024 | 70,95 | 71,80 | 69,19 | 69,74 | -2,48% | 997.407,00 |
27.08.2024 | 70,76 | 71,83 | 69,37 | 71,51 | 0,45% | 950.357,00 |
26.08.2024 | 71,40 | 71,97 | 70,27 | 71,19 | 0,08% | 1.228.459,00 |