83,830$
5,04%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 69,03 | 72,00 | 68,84 | 71,13 | 3,72% | 1.407.811,00 |
| 22.08.2024 | 69,40 | 70,76 | 68,35 | 68,58 | -1,17% | 907.636,00 |
| 21.08.2024 | 66,97 | 69,72 | 66,73 | 69,39 | 4,11% | 1.180.401,00 |
| 20.08.2024 | 68,00 | 68,96 | 65,82 | 66,65 | -2,14% | 1.147.941,00 |
| 19.08.2024 | 65,64 | 68,52 | 65,38 | 68,11 | 3,87% | 1.824.460,00 |
| 16.08.2024 | 66,95 | 67,68 | 65,26 | 65,57 | -2,22% | 2.109.463,00 |
| 15.08.2024 | 65,75 | 67,84 | 65,70 | 67,06 | 6,68% | 3.180.160,00 |
| 14.08.2024 | 60,60 | 63,58 | 58,85 | 62,86 | -10,71% | 8.830.919,00 |
| 13.08.2024 | 68,87 | 70,67 | 68,63 | 70,40 | 2,86% | 3.108.682,00 |
| 12.08.2024 | 66,85 | 69,54 | 66,85 | 68,44 | 2,70% | 2.400.912,00 |
| 09.08.2024 | 65,97 | 67,54 | 64,88 | 66,64 | 1,23% | 1.772.736,00 |
| 08.08.2024 | 62,49 | 66,14 | 62,00 | 65,83 | 6,61% | 1.372.709,00 |
| 07.08.2024 | 63,26 | 64,75 | 61,60 | 61,75 | -1,41% | 1.423.606,00 |
| 06.08.2024 | 59,63 | 63,75 | 58,91 | 62,63 | 5,99% | 1.566.741,00 |
| 05.08.2024 | 56,99 | 61,07 | 56,27 | 59,09 | -0,40% | 2.639.724,00 |
| 02.08.2024 | 61,95 | 61,99 | 59,15 | 59,33 | -6,85% | 2.156.880,00 |
| 01.08.2024 | 67,25 | 67,49 | 62,66 | 63,69 | -4,67% | 1.479.802,00 |
| 31.07.2024 | 68,23 | 69,18 | 66,73 | 66,81 | -1,37% | 1.146.459,00 |
| 30.07.2024 | 66,49 | 68,05 | 66,49 | 67,74 | 3,21% | 1.222.829,00 |
| 29.07.2024 | 64,41 | 65,63 | 63,95 | 65,63 | 2,37% | 1.188.763,00 |
| 26.07.2024 | 64,11 | 65,06 | 63,78 | 64,11 | 1,91% | 1.433.962,00 |
| 25.07.2024 | 62,50 | 64,20 | 61,81 | 62,91 | 0,35% | 1.397.074,00 |
| 24.07.2024 | 66,09 | 66,09 | 62,61 | 62,69 | -5,73% | 1.983.682,00 |
| 23.07.2024 | 66,43 | 67,97 | 66,01 | 66,50 | 0,23% | 1.364.306,00 |
| 22.07.2024 | 66,69 | 66,92 | 65,79 | 66,35 | -0,51% | 1.394.021,00 |
| 19.07.2024 | 64,73 | 67,20 | 64,07 | 66,69 | 3,25% | 1.445.555,00 |
| 18.07.2024 | 65,52 | 66,79 | 64,39 | 64,59 | -2,87% | 1.877.007,00 |
| 17.07.2024 | 64,53 | 67,88 | 64,42 | 66,50 | 1,96% | 2.370.727,00 |
| 16.07.2024 | 64,25 | 65,31 | 62,18 | 65,22 | 2,40% | 1.664.280,00 |
| 15.07.2024 | 64,08 | 65,41 | 63,64 | 63,69 | -0,11% | 2.029.474,00 |
| 12.07.2024 | 65,78 | 65,87 | 63,15 | 63,76 | -2,22% | 2.718.564,00 |
| 11.07.2024 | 65,80 | 66,73 | 64,97 | 65,21 | -0,50% | 1.737.574,00 |
| 10.07.2024 | 66,30 | 66,74 | 63,33 | 65,54 | -1,03% | 2.244.433,00 |
| 09.07.2024 | 70,37 | 70,44 | 65,59 | 66,22 | -5,56% | 2.595.553,00 |
| 08.07.2024 | 70,56 | 71,86 | 68,07 | 70,12 | -0,92% | 1.946.746,00 |
| 05.07.2024 | 70,57 | 71,41 | 69,78 | 70,77 | 0,24% | 943.045,00 |
| 03.07.2024 | 71,20 | 71,66 | 70,39 | 70,60 | -0,65% | 828.722,00 |
| 02.07.2024 | 72,81 | 72,96 | 70,32 | 71,06 | -2,05% | 1.677.686,00 |
| 01.07.2024 | 72,20 | 72,98 | 70,44 | 72,55 | 0,22% | 1.764.867,00 |
| 28.06.2024 | 74,47 | 74,97 | 72,10 | 72,39 | -2,75% | 1.507.490,00 |
| 27.06.2024 | 73,36 | 74,55 | 72,53 | 74,44 | 2,15% | 852.060,00 |
| 26.06.2024 | 73,62 | 74,12 | 72,36 | 72,87 | -1,77% | 764.228,00 |
| 25.06.2024 | 74,95 | 76,02 | 74,10 | 74,18 | 0,76% | 1.579.391,00 |
| 24.06.2024 | 71,25 | 73,94 | 70,10 | 73,62 | 3,33% | 1.549.271,00 |
| 21.06.2024 | 71,50 | 72,89 | 70,70 | 71,25 | -0,28% | 2.121.285,00 |
| 20.06.2024 | 68,52 | 71,83 | 68,01 | 71,45 | 4,98% | 1.985.432,00 |
| 18.06.2024 | 68,24 | 69,58 | 67,97 | 68,06 | -0,67% | 1.070.297,00 |
| 17.06.2024 | 67,73 | 68,76 | 65,32 | 68,52 | 1,56% | 1.623.930,00 |
| 14.06.2024 | 67,16 | 67,92 | 66,67 | 67,47 | -0,71% | 1.085.583,00 |
| 13.06.2024 | 67,65 | 68,90 | 66,97 | 67,95 | -0,35% | 1.193.522,00 |
| 12.06.2024 | 67,23 | 68,94 | 66,78 | 68,19 | 1,99% | 1.602.350,00 |
| 11.06.2024 | 67,09 | 67,70 | 66,58 | 66,86 | -0,77% | 1.959.098,00 |
| 10.06.2024 | 68,32 | 68,92 | 67,00 | 67,38 | -2,29% | 2.466.453,00 |
| 07.06.2024 | 71,88 | 72,37 | 68,68 | 68,96 | -4,76% | 2.005.595,00 |
| 06.06.2024 | 72,88 | 73,58 | 71,56 | 72,41 | -0,66% | 1.345.411,00 |
| 05.06.2024 | 71,71 | 73,30 | 71,38 | 72,89 | 1,72% | 827.528,00 |
| 04.06.2024 | 71,35 | 72,57 | 70,80 | 71,66 | 0,07% | 1.124.930,00 |
| 03.06.2024 | 71,99 | 73,00 | 70,66 | 71,61 | 1,39% | 1.571.643,00 |
| 31.05.2024 | 70,05 | 70,69 | 69,29 | 70,63 | 1,15% | 1.509.654,00 |
| 30.05.2024 | 69,43 | 70,33 | 68,88 | 69,83 | 1,87% | 1.389.696,00 |
| 29.05.2024 | 66,93 | 68,56 | 66,18 | 68,55 | 0,99% | 1.228.058,00 |
| 28.05.2024 | 66,32 | 67,97 | 66,09 | 67,88 | 2,35% | 1.704.241,00 |
| 24.05.2024 | 64,84 | 66,69 | 64,34 | 66,32 | 3,08% | 1.246.822,00 |
| 23.05.2024 | 64,85 | 64,85 | 63,58 | 64,34 | -0,29% | 1.074.525,00 |
| 22.05.2024 | 63,57 | 64,56 | 63,20 | 64,53 | 1,08% | 1.159.290,00 |
| 21.05.2024 | 65,46 | 65,93 | 63,66 | 63,84 | -1,04% | 1.372.594,00 |
| 20.05.2024 | 62,72 | 64,60 | 62,45 | 64,51 | 3,12% | 1.235.960,00 |
| 17.05.2024 | 62,22 | 63,02 | 61,93 | 62,56 | -0,30% | 927.789,00 |
| 16.05.2024 | 62,14 | 63,24 | 61,77 | 62,75 | 1,05% | 962.420,00 |
| 15.05.2024 | 62,30 | 62,90 | 60,01 | 62,10 | -0,46% | 1.767.629,00 |
| 14.05.2024 | 61,82 | 63,80 | 61,82 | 62,39 | 2,38% | 1.681.655,00 |