142,380$
1,69%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 139,06 | 146,07 | 137,63 | 142,38 | 1,69% | 826.993,00 |
| 28.05.2026 | 139,44 | 141,02 | 136,50 | 140,02 | -1,03% | 902.927,00 |
| 27.05.2026 | 141,95 | 144,89 | 139,23 | 141,48 | 1,29% | 1.043.173,00 |
| 26.05.2026 | 139,10 | 142,24 | 136,77 | 139,68 | 1,65% | 937.817,00 |
| 22.05.2026 | 137,33 | 139,62 | 135,65 | 137,41 | 0,62% | 773.148,00 |
| 21.05.2026 | 130,49 | 137,38 | 130,18 | 136,57 | 4,11% | 926.291,00 |
| 20.05.2026 | 128,22 | 134,11 | 124,96 | 131,18 | 3,84% | 1.049.524,00 |
| 19.05.2026 | 131,02 | 131,34 | 126,01 | 126,33 | -4,52% | 1.018.703,00 |
| 18.05.2026 | 134,75 | 135,94 | 131,67 | 132,31 | -3,58% | 1.084.999,00 |
| 15.05.2026 | 136,75 | 139,07 | 134,22 | 137,22 | 0,34% | 1.153.288,00 |
| 14.05.2026 | 128,11 | 136,91 | 127,56 | 136,75 | 8,22% | 2.394.178,00 |
| 13.05.2026 | 135,19 | 135,77 | 126,30 | 126,36 | -6,63% | 1.639.732,00 |
| 12.05.2026 | 139,57 | 141,03 | 135,31 | 135,33 | -3,07% | 1.027.503,00 |
| 11.05.2026 | 139,77 | 141,58 | 137,88 | 139,61 | 0,67% | 1.067.372,00 |
| 08.05.2026 | 147,94 | 148,80 | 138,64 | 138,68 | -5,21% | 1.045.418,00 |
| 07.05.2026 | 146,80 | 148,26 | 141,01 | 146,30 | -0,55% | 1.310.527,00 |
| 06.05.2026 | 148,12 | 151,00 | 144,95 | 147,11 | 1,50% | 996.669,00 |
| 05.05.2026 | 142,27 | 146,49 | 140,01 | 144,94 | 3,40% | 1.102.035,00 |
| 04.05.2026 | 148,01 | 148,65 | 140,13 | 140,18 | -5,37% | 1.304.397,00 |
| 01.05.2026 | 153,25 | 155,04 | 144,94 | 148,14 | -2,69% | 970.759,00 |
| 30.04.2026 | 150,79 | 154,19 | 147,41 | 152,24 | 3,00% | 1.494.224,00 |
| 29.04.2026 | 143,00 | 150,70 | 141,00 | 147,80 | 14,45% | 3.906.573,00 |
| 28.04.2026 | 132,93 | 136,61 | 128,30 | 129,14 | -3,72% | 2.139.705,00 |
| 27.04.2026 | 139,10 | 139,16 | 131,57 | 134,13 | -3,27% | 1.711.435,00 |
| 24.04.2026 | 140,01 | 142,02 | 136,86 | 138,67 | -3,60% | 1.485.677,00 |
| 23.04.2026 | 148,49 | 149,19 | 143,38 | 143,85 | -2,65% | 865.720,00 |
| 22.04.2026 | 148,18 | 151,89 | 146,29 | 147,76 | 0,03% | 961.467,00 |
| 21.04.2026 | 155,56 | 157,89 | 144,76 | 147,71 | -6,70% | 1.819.804,00 |
| 20.04.2026 | 155,79 | 159,34 | 150,97 | 158,31 | 0,11% | 1.828.238,00 |
| 17.04.2026 | 155,80 | 161,71 | 154,40 | 158,14 | 4,67% | 1.345.813,00 |
| 16.04.2026 | 155,58 | 156,93 | 150,25 | 151,09 | -3,91% | 1.331.558,00 |
| 15.04.2026 | 160,00 | 161,46 | 156,78 | 157,23 | -1,27% | 766.964,00 |
| 14.04.2026 | 152,56 | 159,49 | 152,20 | 159,25 | 3,31% | 759.367,00 |
| 13.04.2026 | 153,74 | 154,62 | 146,00 | 154,15 | -0,63% | 951.965,00 |
| 10.04.2026 | 154,50 | 157,38 | 153,61 | 155,13 | 0,17% | 743.754,00 |
| 09.04.2026 | 152,73 | 156,20 | 151,43 | 154,87 | 0,79% | 693.032,00 |
| 08.04.2026 | 154,00 | 160,00 | 153,65 | 153,65 | 3,53% | 1.351.517,00 |
| 07.04.2026 | 149,21 | 150,00 | 146,57 | 148,41 | -0,80% | 665.002,00 |
| 06.04.2026 | 144,48 | 149,99 | 143,82 | 149,60 | 3,39% | 660.322,00 |
| 02.04.2026 | 142,52 | 146,09 | 141,45 | 144,69 | 0,93% | 1.003.346,00 |
| 01.04.2026 | 145,39 | 145,76 | 141,26 | 143,35 | 0,41% | 656.415,00 |
| 31.03.2026 | 141,77 | 145,05 | 138,63 | 142,77 | 4,45% | 766.108,00 |
| 30.03.2026 | 135,68 | 137,58 | 134,23 | 136,69 | 2,26% | 901.364,00 |
| 27.03.2026 | 135,00 | 137,21 | 129,58 | 133,67 | -2,83% | 1.298.042,00 |
| 26.03.2026 | 145,38 | 147,72 | 137,03 | 137,57 | -6,48% | 1.202.580,00 |
| 25.03.2026 | 152,53 | 153,53 | 146,46 | 147,11 | -2,96% | 1.077.283,00 |
| 24.03.2026 | 146,50 | 152,07 | 143,22 | 151,59 | 3,15% | 848.517,00 |
| 23.03.2026 | 147,86 | 150,68 | 146,00 | 146,96 | 2,48% | 962.246,00 |
| 20.03.2026 | 144,46 | 145,74 | 142,83 | 143,40 | -0,94% | 1.911.424,00 |
| 19.03.2026 | 139,15 | 146,79 | 138,35 | 144,76 | 3,36% | 910.886,00 |
| 18.03.2026 | 141,80 | 142,30 | 139,27 | 140,05 | -1,91% | 782.496,00 |
| 17.03.2026 | 144,24 | 145,89 | 142,71 | 142,77 | -0,91% | 706.994,00 |
| 16.03.2026 | 146,50 | 146,93 | 142,31 | 144,08 | 0,04% | 1.397.456,00 |
| 13.03.2026 | 139,65 | 144,54 | 139,34 | 144,02 | 3,85% | 1.349.830,00 |
| 12.03.2026 | 142,77 | 143,15 | 138,05 | 138,68 | -3,93% | 1.331.818,00 |
| 11.03.2026 | 140,65 | 145,96 | 139,64 | 144,35 | 3,24% | 1.186.937,00 |
| 10.03.2026 | 136,00 | 143,49 | 135,51 | 139,82 | 1,64% | 1.423.358,00 |
| 09.03.2026 | 130,83 | 137,81 | 129,02 | 137,57 | 2,05% | 1.205.179,00 |
| 06.03.2026 | 136,20 | 136,20 | 131,00 | 134,81 | -3,97% | 1.327.335,00 |
| 05.03.2026 | 137,05 | 141,93 | 135,89 | 140,38 | 1,77% | 1.024.583,00 |
| 04.03.2026 | 142,40 | 142,68 | 136,22 | 137,94 | -2,14% | 1.106.355,00 |
| 03.03.2026 | 137,73 | 142,96 | 135,27 | 140,96 | -1,02% | 1.190.501,00 |
| 02.03.2026 | 146,08 | 147,07 | 142,10 | 142,41 | -3,91% | 1.385.158,00 |
| 27.02.2026 | 147,98 | 152,57 | 144,10 | 148,20 | -2,26% | 1.560.550,00 |
| 26.02.2026 | 146,52 | 151,75 | 146,49 | 151,63 | 4,64% | 1.695.426,00 |
| 25.02.2026 | 142,19 | 145,31 | 139,32 | 144,90 | 2,65% | 1.250.970,00 |
| 24.02.2026 | 139,75 | 143,32 | 139,75 | 141,16 | 0,27% | 1.088.593,00 |
| 23.02.2026 | 145,00 | 145,18 | 136,59 | 140,78 | -3,92% | 1.850.850,00 |
| 20.02.2026 | 148,81 | 151,01 | 143,15 | 146,52 | -2,72% | 1.789.839,00 |
| 19.02.2026 | 156,07 | 158,37 | 150,27 | 150,61 | -4,86% | 1.107.984,00 |
| 18.02.2026 | 162,23 | 165,00 | 157,81 | 158,31 | -3,07% | 1.022.090,00 |
| 17.02.2026 | 162,51 | 164,05 | 156,38 | 163,33 | 1,40% | 1.089.533,00 |
| 13.02.2026 | 163,33 | 165,33 | 158,63 | 161,07 | -0,90% | 832.838,00 |
| 12.02.2026 | 168,50 | 169,47 | 160,74 | 162,54 | -2,36% | 1.365.899,00 |
| 11.02.2026 | 164,52 | 167,75 | 161,38 | 166,47 | 2,02% | 939.621,00 |
| 10.02.2026 | 170,07 | 172,02 | 163,15 | 163,17 | -4,70% | 1.012.748,00 |
| 09.02.2026 | 169,98 | 175,29 | 168,19 | 171,21 | 1,35% | 1.074.204,00 |
| 06.02.2026 | 161,98 | 169,71 | 161,00 | 168,93 | 5,16% | 1.188.093,00 |
| 05.02.2026 | 162,44 | 166,01 | 159,54 | 160,64 | -0,88% | 1.318.999,00 |
| 04.02.2026 | 163,89 | 167,00 | 160,40 | 162,06 | -0,85% | 1.809.718,00 |
| 03.02.2026 | 161,00 | 163,64 | 158,15 | 163,45 | 0,82% | 1.277.396,00 |
| 02.02.2026 | 158,90 | 162,34 | 156,29 | 162,12 | 2,79% | 1.414.571,00 |
| 30.01.2026 | 159,09 | 160,96 | 153,42 | 157,72 | -1,82% | 1.348.186,00 |
| 29.01.2026 | 158,25 | 164,25 | 152,88 | 160,64 | 2,55% | 1.745.006,00 |
| 28.01.2026 | 167,88 | 168,48 | 152,26 | 156,64 | -0,41% | 3.339.855,00 |
| 27.01.2026 | 156,88 | 159,76 | 155,50 | 157,29 | -0,07% | 1.687.610,00 |
| 26.01.2026 | 161,62 | 163,83 | 156,73 | 157,40 | -3,10% | 1.231.838,00 |
| 22.01.2026 | 162,42 | 167,14 | 161,71 | 162,44 | 0,96% | 954.712,00 |
| 21.01.2026 | 161,37 | 165,00 | 159,10 | 160,90 | 0,73% | 1.076.532,00 |
| 20.01.2026 | 161,44 | 164,50 | 158,24 | 159,73 | 1,30% | 1.393.117,00 |
| 16.01.2026 | 166,76 | 167,27 | 157,33 | 157,68 | -5,42% | 1.413.666,00 |
| 15.01.2026 | 164,99 | 167,98 | 163,11 | 166,71 | 0,71% | 749.440,00 |
| 14.01.2026 | 165,05 | 166,91 | 162,58 | 165,53 | -0,45% | 786.483,00 |
| 13.01.2026 | 166,13 | 168,16 | 164,12 | 166,27 | -0,85% | 799.688,00 |
| 12.01.2026 | 159,21 | 167,85 | 159,12 | 167,69 | 4,80% | 1.015.211,00 |
| 09.01.2026 | 160,50 | 161,50 | 155,59 | 160,01 | 0,01% | 714.912,00 |
| 08.01.2026 | 154,65 | 161,99 | 153,56 | 160,00 | 2,41% | 1.256.962,00 |
| 07.01.2026 | 155,95 | 157,43 | 152,43 | 156,23 | 0,18% | 694.553,00 |
| 06.01.2026 | 151,11 | 158,46 | 150,80 | 155,95 | 4,33% | 1.059.024,00 |
| 05.01.2026 | 150,17 | 151,99 | 146,54 | 149,48 | -1,35% | 945.909,00 |