156,712$
-0,37%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 157,05 | 159,91 | 156,58 | 156,78 | -0,33% | - |
| 24.04.2025 | 160,00 | 160,27 | 156,15 | 157,29 | -0,78% | 1.002.747,00 |
| 23.04.2025 | 163,02 | 165,34 | 157,34 | 158,53 | 1,05% | 1.477.576,00 |
| 22.04.2025 | 152,27 | 158,24 | 151,05 | 156,89 | 4,83% | 1.877.444,00 |
| 21.04.2025 | 153,30 | 153,94 | 145,82 | 149,66 | -2,47% | 1.112.055,00 |
| 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% | 1.444.182,00 |
| 15.04.2025 | 148,64 | 154,72 | 148,46 | 151,02 | 2,29% | 1.517.872,00 |
| 14.04.2025 | 148,65 | 151,89 | 145,10 | 147,64 | 2,69% | 1.249.580,00 |
| 11.04.2025 | 141,43 | 146,41 | 139,77 | 143,77 | 0,70% | 1.277.157,00 |
| 10.04.2025 | 138,26 | 146,62 | 137,90 | 142,77 | -2,41% | 1.620.811,00 |
| 09.04.2025 | 130,82 | 150,99 | 128,00 | 146,29 | 10,07% | 3.172.470,00 |
| 08.04.2025 | 144,78 | 145,48 | 130,20 | 132,91 | -2,73% | 1.646.643,00 |
| 07.04.2025 | 125,09 | 144,99 | 122,07 | 136,64 | 1,16% | 2.031.400,00 |
| 04.04.2025 | 131,00 | 138,00 | 126,28 | 135,07 | -2,62% | 2.033.594,00 |
| 03.04.2025 | 142,21 | 144,11 | 134,25 | 138,70 | -10,66% | 2.563.528,00 |
| 02.04.2025 | 146,99 | 155,71 | 146,25 | 155,25 | 2,88% | 1.020.754,00 |
| 01.04.2025 | 147,99 | 151,14 | 143,49 | 150,91 | 1,25% | 1.387.873,00 |
| 31.03.2025 | 143,19 | 150,45 | 140,05 | 149,05 | 0,99% | 1.636.626,00 |
| 28.03.2025 | 152,12 | 152,60 | 143,24 | 147,59 | -4,40% | 1.089.974,00 |
| 27.03.2025 | 152,50 | 157,93 | 148,93 | 154,39 | 0,17% | 866.713,00 |
| 26.03.2025 | 157,93 | 157,93 | 152,79 | 154,13 | -2,42% | 1.030.015,00 |
| 25.03.2025 | 153,42 | 158,35 | 152,00 | 157,95 | 2,47% | 1.340.490,00 |
| 24.03.2025 | 150,53 | 154,92 | 149,02 | 154,15 | 6,45% | 1.229.865,00 |
| 21.03.2025 | 142,10 | 146,76 | 139,57 | 144,81 | -0,42% | 1.265.548,00 |
| 20.03.2025 | 139,87 | 147,48 | 139,87 | 145,42 | 2,84% | 1.374.928,00 |
| 19.03.2025 | 133,84 | 142,46 | 132,84 | 141,41 | 5,96% | 1.274.814,00 |
| 18.03.2025 | 140,01 | 140,87 | 132,07 | 133,46 | -5,78% | 1.495.385,00 |
| 17.03.2025 | 139,93 | 142,67 | 138,40 | 141,65 | 1,61% | 1.110.714,00 |
| 14.03.2025 | 136,53 | 141,50 | 134,49 | 139,41 | 3,79% | 1.410.832,00 |
| 13.03.2025 | 145,60 | 145,75 | 131,77 | 134,32 | -7,75% | 1.712.909,00 |
| 12.03.2025 | 148,42 | 150,81 | 141,11 | 145,61 | 1,61% | 1.246.967,00 |
| 11.03.2025 | 140,01 | 148,42 | 139,20 | 143,30 | 2,16% | 2.036.554,00 |
| 10.03.2025 | 136,02 | 140,33 | 134,58 | 140,27 | -0,78% | 1.778.250,00 |
| 07.03.2025 | 139,34 | 142,36 | 131,80 | 141,37 | 1,36% | 1.772.439,00 |
| 06.03.2025 | 146,33 | 147,95 | 138,99 | 139,47 | -7,13% | 1.359.095,00 |
| 05.03.2025 | 151,13 | 151,69 | 145,72 | 150,17 | -1,54% | 1.241.852,00 |
| 04.03.2025 | 153,74 | 156,92 | 146,06 | 152,52 | -3,47% | 1.295.329,00 |
| 03.03.2025 | 166,52 | 168,90 | 157,08 | 158,01 | -4,14% | 1.471.518,00 |
| 28.02.2025 | 154,42 | 164,92 | 153,62 | 164,83 | 5,99% | 1.124.478,00 |
| 27.02.2025 | 162,35 | 162,73 | 154,66 | 155,51 | -2,86% | 1.122.466,00 |
| 26.02.2025 | 158,42 | 163,30 | 157,38 | 160,09 | 2,73% | 1.490.832,00 |
| 25.02.2025 | 150,59 | 157,07 | 147,31 | 155,83 | 1,80% | 1.562.027,00 |
| 24.02.2025 | 146,00 | 153,21 | 145,61 | 153,07 | 5,66% | 2.481.343,00 |
| 21.02.2025 | 154,14 | 154,43 | 143,35 | 144,87 | -5,64% | 2.018.261,00 |
| 20.02.2025 | 161,00 | 161,07 | 152,14 | 153,53 | -4,85% | 1.554.355,00 |
| 19.02.2025 | 165,50 | 167,01 | 160,57 | 161,35 | -3,40% | 1.189.206,00 |
| 18.02.2025 | 160,00 | 168,36 | 158,28 | 167,03 | 3,85% | 1.769.530,00 |
| 17.02.2025 | 160,79 | 160,84 | 160,79 | 160,84 | 1,54% | - |
| 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% | 1.627.887,00 |
| 12.02.2025 | 162,96 | 166,01 | 162,00 | 163,76 | -0,29% | 1.627.328,00 |
| 11.02.2025 | 166,00 | 167,67 | 159,70 | 164,23 | -2,17% | 1.831.830,00 |
| 10.02.2025 | 173,20 | 173,20 | 165,58 | 167,87 | -2,44% | 2.126.966,00 |
| 07.02.2025 | 181,71 | 183,00 | 171,79 | 172,06 | -5,61% | 1.654.048,00 |
| 06.02.2025 | 187,42 | 189,00 | 180,71 | 182,28 | -3,02% | 1.192.040,00 |
| 05.02.2025 | 188,00 | 188,40 | 185,70 | 187,95 | -0,03% | 791.516,00 |
| 04.02.2025 | 191,82 | 192,22 | 186,50 | 188,01 | -0,60% | 1.168.033,00 |
| 03.02.2025 | 180,48 | 190,37 | 177,08 | 189,14 | 3,94% | 1.892.839,00 |
| 31.01.2025 | 183,68 | 187,08 | 181,65 | 181,97 | -0,29% | 1.809.912,00 |
| 30.01.2025 | 182,80 | 184,19 | 178,68 | 182,50 | 1,51% | 1.854.266,00 |
| 29.01.2025 | 176,58 | 181,09 | 171,20 | 179,79 | 16,29% | 4.406.909,00 |
| 28.01.2025 | 151,00 | 155,55 | 149,29 | 154,61 | 1,84% | 1.391.882,00 |
| 27.01.2025 | 147,47 | 152,85 | 146,50 | 151,82 | 1,55% | 1.575.662,00 |
| 24.01.2025 | 151,07 | 152,47 | 148,56 | 149,50 | -3,25% | 1.278.973,00 |
| 23.01.2025 | 152,91 | 154,90 | 150,71 | 154,52 | 1,25% | 846.805,00 |
| 22.01.2025 | 154,01 | 155,13 | 151,77 | 152,61 | -0,66% | 1.384.179,00 |
| 21.01.2025 | 149,24 | 153,63 | 146,86 | 153,63 | 6,60% | 1.230.811,00 |
| 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% | 679.408,00 |
| 15.01.2025 | 147,15 | 147,65 | 143,00 | 143,64 | 0,31% | 859.158,00 |
| 14.01.2025 | 141,54 | 144,10 | 140,83 | 143,19 | 2,42% | 1.174.615,00 |
| 13.01.2025 | 135,78 | 140,49 | 135,78 | 139,81 | 0,96% | 972.171,00 |
| 10.01.2025 | 140,26 | 140,78 | 135,27 | 138,48 | -0,75% | 1.161.533,00 |
| 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% | 1.026.715,00 |
| 06.01.2025 | 142,00 | 142,47 | 138,16 | 140,82 | -0,23% | 909.053,00 |
| 03.01.2025 | 138,19 | 141,18 | 136,12 | 141,14 | 2,52% | 778.507,00 |
| 02.01.2025 | 133,15 | 139,90 | 133,00 | 137,67 | 4,07% | 1.214.537,00 |
| 31.12.2024 | 132,14 | 133,43 | 131,42 | 132,29 | 0,14% | 700.803,00 |
| 30.12.2024 | 130,49 | 133,27 | 128,33 | 132,10 | -0,28% | 1.442.873,00 |
| 27.12.2024 | 135,07 | 136,04 | 130,33 | 132,47 | -3,38% | 795.097,00 |
| 26.12.2024 | 137,25 | 137,86 | 135,57 | 137,11 | -0,06% | 449.746,00 |
| 24.12.2024 | 134,75 | 137,21 | 133,81 | 137,19 | 3,08% | 354.662,00 |
| 23.12.2024 | 133,99 | 133,99 | 130,92 | 133,09 | -0,87% | 899.253,00 |
| 20.12.2024 | 130,40 | 135,45 | 130,10 | 134,26 | 2,23% | 2.106.984,00 |
| 19.12.2024 | 131,57 | 136,15 | 130,33 | 131,33 | 3,13% | 1.295.459,00 |
| 18.12.2024 | 133,80 | 134,00 | 125,93 | 127,35 | -4,80% | 1.440.587,00 |
| 17.12.2024 | 131,54 | 133,83 | 128,70 | 133,77 | 1,07% | 1.084.927,00 |
| 16.12.2024 | 127,78 | 132,52 | 127,02 | 132,36 | 3,53% | 946.875,00 |
| 13.12.2024 | 128,14 | 130,00 | 126,39 | 127,85 | 0,31% | 573.989,00 |
| 12.12.2024 | 130,01 | 130,13 | 126,75 | 127,45 | -1,77% | 1.000.376,00 |
| 11.12.2024 | 128,69 | 131,79 | 127,75 | 129,74 | 2,19% | 904.069,00 |
| 10.12.2024 | 123,20 | 128,61 | 123,10 | 126,96 | 3,42% | 1.226.721,00 |
| 09.12.2024 | 130,00 | 130,00 | 122,72 | 122,76 | -5,46% | 1.237.995,00 |
| 06.12.2024 | 130,78 | 131,99 | 128,21 | 129,85 | -0,70% | 808.007,00 |
| 05.12.2024 | 133,00 | 133,00 | 129,79 | 130,77 | 1,47% | 780.335,00 |
| 04.12.2024 | 129,36 | 130,88 | 126,88 | 128,87 | -0,16% | 1.103.896,00 |
| 03.12.2024 | 130,00 | 131,15 | 128,29 | 129,08 | -0,87% | 841.816,00 |
| 02.12.2024 | 132,00 | 132,93 | 129,42 | 130,21 | -1,56% | 1.361.102,00 |