123,454$
-1,03%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 77,00 | 77,57 | 75,21 | 75,59 | -1,58% | 793.178,00 |
| 26.09.2024 | 76,90 | 77,66 | 75,27 | 76,80 | 0,97% | 802.679,00 |
| 25.09.2024 | 77,39 | 77,39 | 75,81 | 76,06 | -1,43% | 1.119.492,00 |
| 24.09.2024 | 77,28 | 78,45 | 76,73 | 77,16 | -0,89% | 964.180,00 |
| 23.09.2024 | 79,40 | 79,85 | 77,41 | 77,85 | 1,57% | 1.306.674,00 |
| 20.09.2024 | 77,85 | 78,09 | 76,37 | 76,65 | -1,35% | 1.323.664,00 |
| 19.09.2024 | 76,48 | 77,80 | 75,17 | 77,70 | 4,89% | 1.327.109,00 |
| 18.09.2024 | 75,30 | 76,90 | 73,55 | 74,08 | -1,48% | 1.468.371,00 |
| 17.09.2024 | 73,00 | 75,28 | 72,77 | 75,19 | 4,05% | 1.653.645,00 |
| 16.09.2024 | 70,77 | 73,32 | 70,43 | 72,26 | 2,66% | 1.547.321,00 |
| 13.09.2024 | 70,20 | 70,87 | 68,94 | 70,39 | 1,59% | 1.025.661,00 |
| 12.09.2024 | 69,93 | 71,54 | 69,21 | 69,29 | -1,00% | 695.502,00 |
| 11.09.2024 | 69,51 | 70,54 | 68,91 | 69,99 | 0,59% | 1.219.913,00 |
| 10.09.2024 | 71,50 | 71,51 | 68,45 | 69,58 | -2,82% | 1.393.568,00 |
| 09.09.2024 | 69,14 | 72,63 | 69,14 | 71,60 | 3,56% | 1.845.321,00 |
| 06.09.2024 | 72,19 | 72,92 | 68,58 | 69,14 | -3,65% | 1.519.552,00 |
| 05.09.2024 | 72,33 | 72,33 | 70,36 | 71,76 | -0,29% | 997.081,00 |
| 04.09.2024 | 70,83 | 72,34 | 69,53 | 71,97 | 1,07% | 1.185.278,00 |
| 03.09.2024 | 70,67 | 73,68 | 70,45 | 71,21 | -0,43% | 2.046.139,00 |
| 30.08.2024 | 70,49 | 71,54 | 69,34 | 71,52 | 1,88% | 1.248.738,00 |
| 29.08.2024 | 70,00 | 71,00 | 69,53 | 70,20 | 0,66% | 1.041.289,00 |
| 28.08.2024 | 70,95 | 71,80 | 69,19 | 69,74 | -2,48% | 1.017.110,00 |
| 27.08.2024 | 70,76 | 71,83 | 69,37 | 71,51 | 0,45% | 951.346,00 |
| 26.08.2024 | 71,40 | 71,97 | 70,27 | 71,19 | 0,08% | 1.228.557,00 |
| 23.08.2024 | 69,03 | 72,00 | 68,84 | 71,13 | 3,72% | 1.500.308,00 |
| 22.08.2024 | 69,40 | 70,76 | 68,35 | 68,58 | -1,17% | 907.688,00 |
| 21.08.2024 | 66,97 | 69,72 | 66,73 | 69,39 | 4,11% | 1.188.294,00 |
| 20.08.2024 | 68,00 | 68,96 | 65,82 | 66,65 | -2,14% | 1.167.355,00 |
| 19.08.2024 | 65,64 | 68,52 | 65,38 | 68,11 | 3,87% | 1.850.307,00 |
| 16.08.2024 | 66,95 | 67,68 | 65,26 | 65,57 | -2,22% | 2.139.673,00 |
| 15.08.2024 | 65,75 | 67,84 | 65,70 | 67,06 | 6,68% | 3.206.035,00 |
| 14.08.2024 | 60,60 | 63,58 | 58,85 | 62,86 | -10,71% | 8.839.776,00 |
| 13.08.2024 | 68,87 | 70,67 | 68,63 | 70,40 | 2,86% | 3.177.164,00 |
| 12.08.2024 | 66,85 | 69,54 | 66,85 | 68,44 | 2,70% | 2.451.685,00 |
| 09.08.2024 | 65,97 | 67,54 | 64,88 | 66,64 | 1,23% | 1.772.880,00 |
| 08.08.2024 | 62,49 | 66,14 | 62,00 | 65,83 | 6,61% | 1.373.103,00 |
| 07.08.2024 | 63,26 | 64,75 | 61,60 | 61,75 | -1,41% | 1.654.001,00 |
| 06.08.2024 | 59,63 | 63,75 | 58,91 | 62,63 | 5,99% | 1.586.314,00 |
| 05.08.2024 | 56,99 | 61,07 | 56,27 | 59,09 | -0,40% | 2.672.287,00 |
| 02.08.2024 | 61,95 | 61,99 | 59,15 | 59,33 | -6,85% | 2.186.470,00 |
| 01.08.2024 | 67,25 | 67,49 | 62,66 | 63,69 | -4,67% | 1.480.347,00 |
| 31.07.2024 | 68,23 | 69,18 | 66,73 | 66,81 | -1,37% | 1.147.469,00 |
| 30.07.2024 | 66,49 | 68,05 | 66,49 | 67,74 | 3,21% | 1.224.391,00 |
| 29.07.2024 | 64,41 | 65,63 | 63,95 | 65,63 | 2,37% | 1.189.036,00 |
| 26.07.2024 | 64,11 | 65,06 | 63,78 | 64,11 | 1,91% | 1.438.034,00 |
| 25.07.2024 | 62,50 | 64,20 | 61,81 | 62,91 | 0,35% | 1.439.155,00 |
| 24.07.2024 | 66,09 | 66,09 | 62,61 | 62,69 | -5,73% | 1.984.135,00 |
| 23.07.2024 | 66,43 | 67,97 | 66,01 | 66,50 | 0,23% | 1.364.379,00 |
| 22.07.2024 | 66,69 | 66,92 | 65,79 | 66,35 | -0,51% | 1.394.188,00 |
| 19.07.2024 | 64,73 | 67,20 | 64,07 | 66,69 | 3,25% | 1.446.986,00 |
| 18.07.2024 | 65,52 | 66,79 | 64,39 | 64,59 | -2,87% | 1.884.272,00 |
| 17.07.2024 | 64,53 | 67,88 | 64,42 | 66,50 | 1,96% | 2.389.187,00 |
| 16.07.2024 | 64,25 | 65,31 | 62,18 | 65,22 | 2,40% | 1.669.093,00 |
| 15.07.2024 | 64,08 | 65,41 | 63,64 | 63,69 | -0,11% | 2.049.139,00 |
| 12.07.2024 | 65,78 | 65,87 | 63,15 | 63,76 | -2,22% | 2.719.790,00 |
| 11.07.2024 | 65,80 | 66,73 | 64,97 | 65,21 | -0,50% | 1.737.926,00 |
| 10.07.2024 | 66,30 | 66,74 | 63,33 | 65,54 | -1,03% | 2.275.979,00 |
| 09.07.2024 | 70,37 | 70,44 | 65,59 | 66,22 | -5,56% | 2.595.696,00 |
| 08.07.2024 | 70,56 | 71,86 | 68,07 | 70,12 | -0,92% | 1.946.952,00 |
| 05.07.2024 | 70,57 | 71,41 | 69,78 | 70,77 | 0,24% | 1.082.090,00 |
| 03.07.2024 | 71,20 | 71,66 | 70,39 | 70,60 | -0,65% | 828.722,00 |