133,044$
-1,31%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 136,20 | 136,20 | 131,00 | 134,81 | -3,97% | 732,00 |
| 05.03.2026 | 137,05 | 141,93 | 135,89 | 140,38 | 1,77% | 732,00 |
| 04.03.2026 | 141,25 | 142,68 | 136,22 | 137,94 | -2,14% | 1.106.355,00 |
| 03.03.2026 | 137,91 | 142,96 | 135,27 | 140,96 | -1,02% | 1.190.506,00 |
| 02.03.2026 | 146,24 | 147,07 | 142,10 | 142,41 | -3,91% | 1.385.169,00 |
| 27.02.2026 | 149,00 | 152,57 | 144,10 | 148,20 | -2,26% | 1.560.885,00 |
| 26.02.2026 | 146,49 | 151,75 | 146,49 | 151,63 | 4,64% | 1.695.426,00 |
| 25.02.2026 | 142,08 | 145,31 | 139,32 | 144,90 | 2,65% | 1.250.971,00 |
| 24.02.2026 | 140,02 | 143,32 | 139,75 | 141,16 | 0,27% | 1.088.614,00 |
| 23.02.2026 | 145,00 | 145,18 | 136,59 | 140,78 | -3,92% | 1.850.908,00 |
| 20.02.2026 | 150,00 | 151,01 | 143,15 | 146,52 | -2,72% | 1.843.259,00 |
| 19.02.2026 | 156,07 | 158,37 | 150,27 | 150,61 | -4,86% | 1.109.087,00 |
| 18.02.2026 | 160,13 | 165,00 | 157,81 | 158,31 | -3,07% | 1.107.647,00 |
| 17.02.2026 | 162,51 | 164,05 | 156,38 | 163,33 | 1,40% | 1.168.209,00 |
| 13.02.2026 | 163,33 | 165,33 | 158,63 | 161,07 | -0,90% | 832.838,00 |
| 12.02.2026 | 168,10 | 169,47 | 160,74 | 162,54 | -2,36% | 1.433.223,00 |
| 11.02.2026 | 164,19 | 167,75 | 161,38 | 166,47 | 2,02% | 1.015.358,00 |
| 10.02.2026 | 170,07 | 172,02 | 163,15 | 163,17 | -4,70% | 1.084.284,00 |
| 09.02.2026 | 170,00 | 175,29 | 168,19 | 171,21 | 1,35% | 1.178.709,00 |
| 06.02.2026 | 161,00 | 169,71 | 161,00 | 168,93 | 5,16% | 1.285.633,00 |
| 05.02.2026 | 162,80 | 166,01 | 159,54 | 160,64 | -0,88% | 1.412.149,00 |
| 04.02.2026 | 164,65 | 167,00 | 160,40 | 162,06 | -0,85% | 1.840.762,00 |
| 03.02.2026 | 161,00 | 163,64 | 158,15 | 163,45 | 0,82% | 1.443.592,00 |
| 02.02.2026 | 161,32 | 162,34 | 156,29 | 162,12 | 2,79% | 1.468.054,00 |
| 30.01.2026 | 159,11 | 160,96 | 153,42 | 157,72 | -1,82% | 1.419.513,00 |
| 29.01.2026 | 158,25 | 164,25 | 152,88 | 160,64 | 2,55% | 1.765.836,00 |
| 28.01.2026 | 167,88 | 168,48 | 152,26 | 156,64 | -0,41% | 3.355.770,00 |
| 27.01.2026 | 157,46 | 159,76 | 155,50 | 157,29 | -0,07% | 1.709.216,00 |
| 26.01.2026 | 161,50 | 163,83 | 156,73 | 157,40 | -3,30% | 1.318.860,00 |
| 23.01.2026 | 161,50 | 163,04 | 158,16 | 162,77 | 0,20% | 1.088.899,00 |
| 22.01.2026 | 163,37 | 167,14 | 161,71 | 162,44 | 0,96% | 1.027.483,00 |
| 21.01.2026 | 160,11 | 165,00 | 159,10 | 160,90 | 0,73% | 1.080.111,00 |
| 20.01.2026 | 161,44 | 164,50 | 158,24 | 159,73 | 1,98% | 1.393.272,00 |
| 19.01.2026 | 156,48 | 156,62 | 156,48 | 156,62 | -0,67% | - |
| 16.01.2026 | 166,76 | 167,27 | 157,33 | 157,68 | -5,42% | 1.413.666,00 |
| 15.01.2026 | 165,31 | 167,98 | 163,11 | 166,71 | 0,71% | 749.448,00 |
| 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 |
| 02.01.2026 | 144,94 | 152,00 | 144,83 | 151,52 | 5,57% | 1.113.207,00 |
| 31.12.2025 | 142,49 | 144,42 | 141,15 | 143,52 | 0,52% | 974.191,00 |
| 30.12.2025 | 143,51 | 146,50 | 142,55 | 142,78 | -0,36% | 904.561,00 |
| 29.12.2025 | 148,35 | 148,69 | 142,86 | 143,30 | -4,22% | 813.798,00 |
| 26.12.2025 | 150,56 | 153,38 | 149,21 | 149,61 | -0,89% | 516.960,00 |
| 24.12.2025 | 148,34 | 151,56 | 148,34 | 150,96 | 1,44% | 265.202,00 |
| 23.12.2025 | 150,41 | 150,67 | 144,52 | 148,82 | -1,48% | 910.928,00 |
| 22.12.2025 | 149,00 | 151,26 | 147,45 | 151,05 | 1,08% | 765.938,00 |
| 19.12.2025 | 150,69 | 151,62 | 146,04 | 149,44 | -0,77% | 1.445.704,00 |
| 18.12.2025 | 149,40 | 154,83 | 149,02 | 150,60 | 3,50% | 1.257.025,00 |
| 17.12.2025 | 145,45 | 150,60 | 143,52 | 145,51 | -0,21% | 1.283.468,00 |
| 16.12.2025 | 145,31 | 148,63 | 144,13 | 145,81 | 0,84% | 972.091,00 |
| 15.12.2025 | 145,18 | 148,90 | 144,07 | 144,60 | 0,10% | 1.359.582,00 |
| 12.12.2025 | 142,49 | 150,34 | 142,49 | 144,45 | 1,35% | 1.000.330,00 |
| 11.12.2025 | 137,23 | 146,60 | 137,23 | 142,53 | 4,53% | 1.378.439,00 |
| 10.12.2025 | 139,25 | 141,00 | 134,25 | 136,35 | -2,69% | 1.576.510,00 |
| 09.12.2025 | 142,70 | 143,25 | 136,75 | 140,12 | -1,54% | 1.111.704,00 |
| 08.12.2025 | 141,24 | 143,99 | 138,24 | 142,31 | 1,32% | 1.119.505,00 |
| 05.12.2025 | 142,31 | 143,66 | 139,54 | 140,45 | -1,26% | 1.095.900,00 |
| 04.12.2025 | 141,29 | 145,45 | 138,32 | 142,24 | 0,12% | 1.690.350,00 |
| 03.12.2025 | 149,13 | 150,00 | 140,91 | 142,07 | -4,67% | 2.001.501,00 |
| 02.12.2025 | 152,49 | 153,60 | 147,47 | 149,03 | -1,55% | 1.384.917,00 |
| 01.12.2025 | 152,21 | 154,42 | 150,55 | 151,37 | -1,57% | 1.437.381,00 |
| 28.11.2025 | 152,52 | 155,18 | 151,46 | 153,79 | 1,33% | 744.657,00 |
| 26.11.2025 | 149,56 | 154,84 | 149,05 | 151,77 | 1,38% | 1.710.678,00 |
| 25.11.2025 | 145,59 | 153,05 | 145,45 | 149,71 | 6,71% | 2.463.042,00 |
| 24.11.2025 | 136,70 | 142,20 | 136,48 | 140,29 | 3,95% | 2.031.910,00 |
| 21.11.2025 | 127,83 | 136,51 | 127,81 | 134,96 | 6,16% | 1.776.875,00 |
| 20.11.2025 | 127,69 | 131,88 | 126,67 | 127,13 | -0,63% | 1.702.909,00 |
| 19.11.2025 | 123,40 | 131,13 | 123,10 | 127,94 | 4,70% | 2.266.192,00 |
| 18.11.2025 | 120,72 | 123,41 | 118,36 | 122,20 | 0,92% | 1.922.985,00 |
| 17.11.2025 | 115,07 | 124,61 | 114,73 | 121,09 | 6,98% | 2.558.154,00 |
| 14.11.2025 | 115,28 | 117,28 | 112,89 | 113,19 | -3,39% | 1.621.833,00 |
| 13.11.2025 | 112,53 | 117,58 | 111,62 | 117,16 | 3,03% | 2.598.290,00 |
| 12.11.2025 | 106,13 | 114,92 | 105,51 | 113,71 | 7,47% | 2.502.862,00 |
| 11.11.2025 | 105,86 | 106,56 | 103,74 | 105,81 | -0,75% | 1.074.473,00 |
| 10.11.2025 | 103,83 | 107,44 | 102,92 | 106,61 | 3,87% | 2.228.610,00 |
| 07.11.2025 | 101,82 | 104,64 | 101,37 | 102,64 | 0,34% | 1.338.945,00 |
| 06.11.2025 | 103,82 | 104,25 | 100,30 | 102,29 | -1,19% | 1.819.912,00 |
| 05.11.2025 | 103,89 | 104,92 | 101,60 | 103,52 | -1,00% | 1.724.579,00 |
| 04.11.2025 | 104,56 | 106,34 | 104,00 | 104,57 | -0,46% | 1.805.464,00 |
| 03.11.2025 | 107,50 | 107,51 | 103,41 | 105,05 | -3,32% | 1.657.923,00 |
| 31.10.2025 | 107,17 | 110,21 | 107,00 | 108,66 | 0,53% | 1.535.991,00 |
| 30.10.2025 | 112,60 | 113,27 | 107,11 | 108,09 | -5,99% | 2.676.757,00 |
| 29.10.2025 | 114,44 | 128,00 | 114,00 | 114,98 | -7,47% | 5.310.412,00 |
| 28.10.2025 | 125,07 | 128,12 | 122,30 | 124,26 | -1,53% | 2.498.570,00 |
| 27.10.2025 | 128,00 | 129,00 | 123,11 | 126,19 | -0,88% | 2.033.596,00 |
| 24.10.2025 | 127,60 | 127,60 | 125,55 | 127,31 | 0,85% | 1.023.075,00 |
| 23.10.2025 | 131,88 | 131,88 | 125,21 | 126,23 | -4,40% | - |
| 22.10.2025 | 131,92 | 132,90 | 130,98 | 132,05 | -1,06% | 938.879,00 |
| 21.10.2025 | 129,69 | 133,62 | 129,47 | 133,46 | 2,84% | 793.245,00 |
| 20.10.2025 | 128,37 | 131,07 | 127,28 | 129,78 | 1,63% | 958.921,00 |
| 17.10.2025 | 127,84 | 128,82 | 126,24 | 127,70 | -0,46% | - |
| 16.10.2025 | 130,15 | 130,18 | 126,01 | 128,28 | -1,94% | 1.224.946,00 |
| 15.10.2025 | 131,57 | 133,51 | 129,49 | 130,82 | -0,90% | 1.062.184,00 |
| 14.10.2025 | 127,09 | 132,77 | 126,00 | 132,01 | 2,73% | 1.270.140,00 |