206,570$
-2,86%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 211,97 | 212,64 | 204,72 | 206,57 | -2,86% | 1.129.472,00 |
| 05.11.2026 | 223,00 | 225,39 | 209,06 | 212,66 | -3,53% | 1.146.356,00 |
| 04.11.2026 | 211,39 | 220,91 | 207,39 | 220,44 | 6,28% | 1.604.916,00 |
| 03.11.2026 | 212,26 | 212,68 | 205,19 | 207,41 | -2,09% | 1.052.228,00 |
| 02.11.2026 | 214,00 | 218,54 | 210,50 | 211,84 | -0,16% | 1.167.583,00 |
| 30.10.2026 | 223,95 | 223,95 | 208,75 | 212,18 | -3,51% | 1.212.566,00 |
| 29.10.2026 | 218,50 | 224,59 | 215,06 | 219,90 | -0,38% | 1.746.033,00 |
| 28.10.2026 | 207,00 | 231,74 | 201,83 | 220,74 | 12,21% | 3.549.428,00 |
| 27.10.2026 | 187,83 | 198,04 | 187,08 | 196,72 | 4,65% | 2.390.257,00 |
| 26.10.2026 | 184,52 | 193,44 | 184,52 | 187,98 | 2,89% | 1.508.367,00 |
| 23.10.2026 | 189,51 | 190,75 | 182,28 | 182,70 | -3,90% | 1.037.702,00 |
| 22.10.2026 | 186,88 | 190,42 | 183,77 | 190,11 | 1,09% | 942.293,00 |
| 21.10.2026 | 194,48 | 195,60 | 185,16 | 188,06 | -3,73% | 1.234.751,00 |
| 20.10.2026 | 195,91 | 201,26 | 194,37 | 195,34 | -1,29% | 1.260.467,00 |
| 19.10.2026 | 203,84 | 203,84 | 195,80 | 197,89 | -3,06% | 1.331.409,00 |
| 16.10.2026 | 206,05 | 212,23 | 201,16 | 204,14 | -0,38% | 1.119.461,00 |
| 15.10.2026 | 206,43 | 210,48 | 203,03 | 204,91 | 0,33% | 1.101.603,00 |
| 14.10.2026 | 204,83 | 205,54 | 198,41 | 204,24 | 0,93% | 1.159.896,00 |
| 13.10.2026 | 194,55 | 204,45 | 194,47 | 202,35 | 4,24% | 1.112.851,00 |
| 12.10.2026 | 193,46 | 197,30 | 190,19 | 194,12 | 0,13% | 1.095.218,00 |
| 09.10.2026 | 189,72 | 196,82 | 187,76 | 193,87 | 1,93% | 1.026.213,00 |
| 08.10.2026 | 186,41 | 193,00 | 183,46 | 190,20 | 2,64% | 1.146.451,00 |
| 07.10.2026 | 191,25 | 191,25 | 184,85 | 185,31 | -2,69% | 1.071.027,00 |
| 06.10.2026 | 194,19 | 195,33 | 189,19 | 190,44 | -1,92% | 889.041,00 |
| 05.10.2026 | 201,02 | 202,18 | 187,44 | 194,16 | -3,88% | 1.618.210,00 |
| 02.10.2026 | 194,30 | 202,22 | 192,17 | 202,00 | 3,95% | 927.826,00 |
| 01.10.2026 | 194,79 | 197,88 | 192,27 | 194,33 | 0,41% | 1.000.902,00 |
| 30.09.2026 | 197,88 | 200,15 | 190,83 | 193,53 | -2,80% | 1.326.547,00 |
| 29.09.2026 | 202,97 | 204,38 | 197,78 | 199,11 | -1,65% | 1.323.843,00 |
| 28.09.2026 | 207,18 | 211,49 | 199,67 | 202,45 | -2,29% | 1.102.647,00 |
| 25.09.2026 | 207,16 | 209,36 | 204,52 | 207,20 | 0,24% | 831.220,00 |
| 24.09.2026 | 209,88 | 212,13 | 204,92 | 206,71 | -1,94% | 873.774,00 |
| 23.09.2026 | 206,37 | 211,74 | 200,72 | 210,80 | 1,93% | 1.129.207,00 |
| 22.09.2026 | 205,00 | 213,49 | 204,76 | 206,81 | 3,25% | 1.390.898,00 |
| 21.09.2026 | 201,61 | 202,33 | 197,30 | 200,30 | 1,83% | 946.688,00 |
| 18.09.2026 | 200,22 | 200,99 | 192,50 | 196,71 | -1,43% | 8.168.111,00 |
| 17.09.2026 | 210,16 | 214,64 | 198,81 | 199,56 | -5,25% | 1.105.817,00 |
| 16.09.2026 | 204,85 | 216,27 | 204,50 | 210,61 | 3,51% | 1.538.782,00 |
| 15.09.2026 | 213,40 | 213,42 | 200,37 | 203,47 | -4,99% | 1.338.971,00 |
| 14.09.2026 | 213,47 | 217,53 | 212,03 | 214,16 | 0,79% | 1.319.928,00 |
| 11.09.2026 | 215,95 | 216,53 | 210,27 | 212,49 | -1,02% | 1.184.805,00 |
| 10.09.2026 | 213,06 | 219,65 | 211,86 | 214,69 | -0,29% | 1.135.302,00 |
| 09.09.2026 | 218,35 | 223,54 | 214,75 | 215,31 | -3,23% | 1.180.907,00 |
| 08.09.2026 | 230,24 | 230,36 | 220,35 | 222,49 | -3,36% | 1.049.048,00 |
| 04.09.2026 | 226,99 | 235,84 | 226,99 | 230,22 | 0,59% | 815.392,00 |
| 03.09.2026 | 230,78 | 234,34 | 228,32 | 228,88 | -0,92% | 609.523,00 |
| 02.09.2026 | 233,98 | 236,62 | 229,80 | 231,00 | -1,27% | 698.816,00 |
| 01.09.2026 | 226,45 | 234,47 | 226,30 | 233,98 | 2,40% | 954.971,00 |
| 31.08.2026 | 229,72 | 235,36 | 225,33 | 228,50 | -0,73% | 846.368,00 |
| 28.08.2026 | 234,40 | 237,65 | 228,89 | 230,19 | -1,30% | 615.549,00 |
| 27.08.2026 | 236,22 | 237,57 | 230,80 | 233,22 | -3,20% | 1.245.958,00 |
| 26.08.2026 | 247,38 | 249,77 | 240,09 | 240,93 | -3,12% | 619.667,00 |
| 25.08.2026 | 252,98 | 254,99 | 246,10 | 248,70 | -2,06% | 640.947,00 |
| 24.08.2026 | 248,88 | 254,94 | 245,62 | 253,94 | 3,20% | 957.103,00 |
| 21.08.2026 | 233,31 | 246,30 | 233,30 | 246,06 | 5,56% | 670.418,00 |
| 20.08.2026 | 229,68 | 233,10 | 227,01 | 233,10 | -0,15% | 645.584,00 |
| 19.08.2026 | 236,36 | 240,35 | 230,85 | 233,46 | -0,93% | 733.799,00 |
| 18.08.2026 | 239,92 | 242,95 | 234,59 | 235,65 | -2,51% | 734.815,00 |
| 17.08.2026 | 235,90 | 249,44 | 233,05 | 241,71 | 1,92% | 922.623,00 |
| 14.08.2026 | 235,97 | 239,82 | 235,00 | 237,15 | -0,61% | 822.815,00 |
| 13.08.2026 | 248,76 | 253,71 | 236,52 | 238,61 | -2,96% | 1.610.442,00 |
| 12.08.2026 | 234,08 | 252,52 | 222,00 | 245,89 | 11,07% | 2.454.014,00 |
| 11.08.2026 | 226,99 | 232,47 | 219,66 | 221,38 | -2,71% | 1.726.189,00 |
| 10.08.2026 | 228,76 | 228,92 | 223,52 | 227,54 | 1,04% | 1.053.137,00 |
| 07.08.2026 | 228,74 | 228,74 | 223,99 | 225,20 | -0,91% | 638.082,00 |
| 06.08.2026 | 222,58 | 229,99 | 220,01 | 227,27 | 0,58% | 777.718,00 |
| 05.08.2026 | 221,52 | 226,70 | 220,01 | 225,97 | 3,54% | 795.028,00 |
| 04.08.2026 | 222,12 | 225,50 | 217,09 | 218,25 | -3,13% | 1.335.378,00 |
| 03.08.2026 | 215,75 | 225,50 | 215,37 | 225,30 | 5,43% | 1.638.831,00 |
| 31.07.2026 | 208,99 | 214,23 | 207,63 | 213,70 | 1,83% | 974.159,00 |
| 30.07.2026 | 208,49 | 210,24 | 204,51 | 209,86 | 2,01% | 657.697,00 |
| 29.07.2026 | 198,64 | 208,88 | 198,05 | 205,73 | 3,78% | 1.430.572,00 |
| 28.07.2026 | 200,00 | 202,80 | 194,72 | 198,24 | 1,43% | 1.079.889,00 |
| 27.07.2026 | 191,17 | 197,99 | 191,00 | 195,44 | 4,52% | 1.166.184,00 |
| 24.07.2026 | 184,36 | 189,49 | 182,01 | 186,98 | 1,07% | 892.651,00 |
| 23.07.2026 | 184,82 | 188,66 | 181,10 | 185,00 | -1,19% | 1.380.066,00 |
| 22.07.2026 | 192,12 | 192,49 | 184,31 | 187,23 | -2,90% | 1.275.617,00 |
| 21.07.2026 | 192,50 | 195,83 | 189,56 | 192,83 | -1,12% | 1.161.103,00 |
| 20.07.2026 | 193,20 | 196,38 | 191,11 | 195,01 | 2,99% | 1.087.258,00 |
| 17.07.2026 | 185,00 | 189,78 | 183,04 | 189,35 | 2,09% | 743.204,00 |
| 16.07.2026 | 179,59 | 187,73 | 178,08 | 185,47 | 3,82% | 1.167.346,00 |
| 15.07.2026 | 185,26 | 188,33 | 177,62 | 178,64 | -3,61% | 1.325.862,00 |
| 14.07.2026 | 192,20 | 192,20 | 184,43 | 185,33 | -2,08% | 693.916,00 |
| 13.07.2026 | 187,33 | 191,54 | 184,90 | 189,27 | 2,16% | 715.400,00 |
| 10.07.2026 | 182,00 | 189,40 | 180,09 | 185,26 | 2,56% | 952.649,00 |
| 09.07.2026 | 176,74 | 182,41 | 176,29 | 180,63 | 3,24% | 1.103.369,00 |
| 08.07.2026 | 173,71 | 176,30 | 168,29 | 174,96 | -0,19% | 1.559.891,00 |
| 07.07.2026 | 178,48 | 181,72 | 172,00 | 175,30 | -0,56% | 954.795,00 |
| 06.07.2026 | 180,00 | 180,43 | 173,55 | 176,28 | -0,80% | 930.847,00 |
| 02.07.2026 | 173,27 | 178,25 | 171,12 | 177,71 | 3,28% | 1.057.387,00 |
| 01.07.2026 | 166,21 | 172,86 | 166,21 | 172,07 | 2,42% | 1.081.353,00 |
| 30.06.2026 | 167,33 | 169,07 | 163,87 | 168,00 | 0,22% | 848.470,00 |
| 29.06.2026 | 172,54 | 172,54 | 163,02 | 167,63 | -2,23% | 797.410,00 |
| 26.06.2026 | 170,64 | 172,82 | 165,50 | 171,46 | -1,12% | 2.016.075,00 |
| 25.06.2026 | 168,47 | 177,77 | 166,71 | 173,41 | 2,08% | 1.176.585,00 |
| 24.06.2026 | 165,33 | 171,90 | 164,95 | 169,87 | 3,42% | 985.584,00 |
| 23.06.2026 | 163,45 | 165,95 | 162,05 | 164,25 | -0,13% | 638.880,00 |
| 22.06.2026 | 166,93 | 168,34 | 162,35 | 164,46 | -0,26% | 790.516,00 |
| 18.06.2026 | 161,01 | 166,48 | 161,00 | 164,89 | 3,84% | 1.002.264,00 |
| 17.06.2026 | 151,85 | 162,74 | 151,41 | 158,80 | 3,42% | 668.126,00 |