144,527$
-5,86%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 132,10 | 133,82 | 132,07 | 132,27 | 1,21% | 558.837,00 |
| 27.11.2024 | 131,22 | 132,08 | 129,91 | 130,69 | 0,08% | 960.169,00 |
| 26.11.2024 | 130,08 | 131,11 | 128,64 | 130,59 | -0,30% | 899.158,00 |
| 25.11.2024 | 126,79 | 131,46 | 126,18 | 130,98 | 4,27% | 1.279.694,00 |
| 22.11.2024 | 123,45 | 126,29 | 123,39 | 125,62 | 1,54% | 1.338.370,00 |
| 21.11.2024 | 125,25 | 125,26 | 122,31 | 123,71 | -0,83% | 1.167.324,00 |
| 20.11.2024 | 121,63 | 124,94 | 120,91 | 124,74 | 2,14% | 1.244.816,00 |
| 19.11.2024 | 122,21 | 124,41 | 120,78 | 122,13 | -0,63% | 876.314,00 |
| 18.11.2024 | 118,86 | 123,02 | 118,49 | 122,90 | 4,64% | 1.446.873,00 |
| 15.11.2024 | 117,60 | 117,60 | 114,98 | 117,45 | 0,82% | 910.828,00 |
| 14.11.2024 | 120,06 | 120,47 | 116,18 | 116,49 | -1,82% | 1.088.372,00 |
| 13.11.2024 | 120,66 | 123,66 | 118,47 | 118,65 | -0,29% | 1.529.136,00 |
| 12.11.2024 | 117,80 | 120,49 | 117,68 | 119,00 | 1,18% | 1.637.075,00 |
| 11.11.2024 | 118,44 | 118,44 | 115,64 | 117,61 | 2,38% | 1.387.337,00 |
| 08.11.2024 | 111,61 | 115,42 | 111,21 | 114,88 | 3,78% | 1.216.659,00 |
| 07.11.2024 | 116,00 | 116,54 | 110,62 | 110,70 | -4,45% | 1.435.524,00 |
| 06.11.2024 | 115,04 | 119,42 | 114,20 | 115,85 | 5,49% | 2.181.918,00 |
| 05.11.2024 | 108,53 | 110,03 | 108,26 | 109,82 | 1,74% | 1.077.513,00 |
| 04.11.2024 | 104,92 | 108,50 | 103,82 | 107,94 | 2,88% | 1.361.786,00 |
| 01.11.2024 | 103,29 | 106,34 | 102,96 | 104,92 | 2,15% | 1.846.352,00 |
| 31.10.2024 | 103,21 | 107,15 | 102,66 | 102,71 | -1,48% | 2.317.735,00 |
| 30.10.2024 | 104,00 | 106,21 | 101,15 | 104,25 | 7,46% | 3.076.564,00 |
| 29.10.2024 | 96,05 | 98,76 | 95,60 | 97,01 | -0,74% | 2.755.148,00 |
| 28.10.2024 | 95,89 | 98,87 | 95,86 | 97,73 | 2,99% | 1.823.935,00 |
| 25.10.2024 | 94,78 | 96,28 | 94,16 | 94,89 | 1,16% | 1.270.029,00 |
| 24.10.2024 | 94,88 | 94,96 | 92,50 | 93,80 | -0,55% | 944.915,00 |
| 23.10.2024 | 92,00 | 94,38 | 91,70 | 94,32 | 1,50% | 702.020,00 |
| 22.10.2024 | 93,27 | 94,39 | 92,45 | 92,93 | -0,83% | 1.001.153,00 |
| 21.10.2024 | 92,46 | 93,93 | 91,71 | 93,71 | 1,35% | 898.766,00 |
| 18.10.2024 | 90,38 | 93,42 | 89,77 | 92,46 | 3,54% | 1.546.894,00 |
| 17.10.2024 | 89,71 | 90,98 | 88,76 | 89,30 | -1,61% | 1.085.666,00 |
| 16.10.2024 | 89,44 | 91,25 | 89,32 | 90,76 | 1,37% | 1.104.556,00 |
| 15.10.2024 | 88,65 | 91,21 | 88,63 | 89,53 | 2,09% | 1.578.725,00 |
| 14.10.2024 | 83,72 | 87,97 | 83,61 | 87,70 | 5,06% | 1.351.719,00 |
| 11.10.2024 | 82,75 | 83,78 | 82,42 | 83,48 | 1,18% | 988.296,00 |
| 10.10.2024 | 84,59 | 84,76 | 82,24 | 82,51 | -0,54% | 807.944,00 |
| 09.10.2024 | 84,00 | 84,72 | 82,38 | 82,96 | -1,82% | 891.939,00 |
| 08.10.2024 | 82,91 | 84,76 | 82,58 | 84,50 | 2,49% | 1.010.495,00 |
| 07.10.2024 | 83,68 | 84,35 | 81,30 | 82,45 | -1,65% | 1.456.641,00 |
| 04.10.2024 | 81,00 | 83,93 | 80,44 | 83,83 | 5,04% | 1.026.150,00 |
| 03.10.2024 | 79,22 | 80,67 | 78,03 | 79,81 | 0,04% | 888.534,00 |
| 02.10.2024 | 78,16 | 79,99 | 77,38 | 79,78 | 1,30% | 878.660,00 |
| 01.10.2024 | 75,19 | 78,84 | 75,19 | 78,76 | 2,91% | 1.197.346,00 |
| 30.09.2024 | 75,70 | 77,33 | 74,73 | 76,53 | 1,24% | 1.062.643,00 |