102,846$
0,54%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 103,82 | 104,25 | 100,30 | 102,29 | -1,19% | 1.822.432,00 |
| 05.11.2025 | 103,89 | 104,92 | 101,60 | 103,52 | -1,00% | 1.738.862,00 |
| 04.11.2025 | 104,56 | 106,34 | 104,00 | 104,57 | -0,46% | 1.805.601,00 |
| 03.11.2025 | 107,50 | 107,51 | 103,41 | 105,05 | -3,32% | 1.658.736,00 |
| 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 | 126,72 | 127,60 | 125,55 | 127,31 | 0,85% | 1.108.632,00 |
| 23.10.2025 | 131,88 | 131,88 | 125,21 | 126,23 | -4,40% | 1.446.110,00 |
| 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 |
| 13.10.2025 | 125,54 | 133,00 | 125,54 | 128,50 | 2,92% | 1.557.787,00 |
| 10.10.2025 | 123,32 | 125,58 | 123,14 | 124,86 | 0,34% | 1.076.902,00 |
| 09.10.2025 | 121,61 | 125,85 | 121,23 | 124,44 | 2,10% | 1.515.993,00 |
| 08.10.2025 | 127,91 | 128,71 | 121,73 | 121,88 | -4,13% | 1.173.445,00 |
| 07.10.2025 | 129,30 | 129,67 | 125,55 | 127,13 | 0,48% | 1.210.203,00 |
| 06.10.2025 | 130,09 | 130,50 | 126,35 | 126,52 | -0,06% | 1.204.064,00 |
| 03.10.2025 | 128,00 | 128,43 | 125,29 | 126,59 | -0,90% | 1.130.183,00 |
| 02.10.2025 | 124,99 | 129,41 | 124,60 | 127,74 | 2,15% | 1.388.291,00 |
| 01.10.2025 | 126,85 | 127,78 | 124,27 | 125,05 | -1,29% | 1.716.496,00 |
| 30.09.2025 | 130,90 | 131,70 | 124,89 | 126,68 | -4,73% | 2.365.265,00 |
| 29.09.2025 | 134,87 | 134,87 | 130,10 | 132,97 | 0,59% | 1.190.256,00 |
| 26.09.2025 | 133,16 | 134,00 | 130,05 | 132,19 | -0,63% | 1.178.843,00 |
| 25.09.2025 | 136,19 | 136,38 | 132,65 | 133,03 | -2,87% | 1.303.019,00 |
| 24.09.2025 | 139,68 | 142,87 | 136,84 | 136,96 | -1,24% | 1.088.894,00 |
| 23.09.2025 | 138,20 | 139,23 | 135,13 | 138,68 | -0,01% | 1.125.769,00 |
| 22.09.2025 | 138,56 | 140,26 | 136,66 | 138,70 | 1,72% | 1.655.644,00 |
| 19.09.2025 | 139,38 | 140,13 | 134,02 | 136,35 | -1,81% | 2.375.060,00 |
| 18.09.2025 | 142,40 | 142,65 | 138,62 | 138,87 | -3,81% | 1.728.552,00 |
| 17.09.2025 | 144,33 | 147,74 | 142,53 | 144,37 | 0,12% | 1.299.940,00 |
| 16.09.2025 | 151,99 | 152,00 | 143,58 | 144,19 | -5,66% | 1.763.359,00 |
| 15.09.2025 | 156,08 | 156,08 | 151,90 | 152,84 | -0,53% | 1.639.978,00 |
| 12.09.2025 | 157,74 | 158,55 | 153,56 | 153,66 | -3,33% | 1.102.692,00 |
| 11.09.2025 | 154,24 | 159,41 | 152,51 | 158,95 | 2,85% | 826.163,00 |
| 10.09.2025 | 155,37 | 155,37 | 150,20 | 154,55 | -0,75% | 1.089.117,00 |
| 09.09.2025 | 154,93 | 157,58 | 151,61 | 155,72 | -0,57% | 874.414,00 |
| 08.09.2025 | 159,00 | 159,75 | 154,91 | 156,61 | -1,02% | 781.567,00 |
| 05.09.2025 | 159,64 | 160,98 | 156,52 | 158,22 | -1,04% | 1.098.842,00 |
| 04.09.2025 | 167,48 | 171,13 | 159,05 | 159,88 | 0,52% | 1.662.637,00 |
| 03.09.2025 | 156,63 | 163,54 | 156,41 | 159,06 | 2,05% | 1.350.190,00 |
| 02.09.2025 | 153,90 | 156,55 | 152,98 | 155,86 | -0,08% | 1.118.842,00 |
| 29.08.2025 | 155,14 | 156,04 | 151,88 | 155,98 | 0,29% | 920.263,00 |
| 28.08.2025 | 155,69 | 157,52 | 152,56 | 155,53 | -0,39% | 966.451,00 |
| 27.08.2025 | 161,36 | 161,78 | 156,12 | 156,14 | -3,52% | 1.179.883,00 |
| 26.08.2025 | 152,20 | 162,10 | 152,20 | 161,83 | 6,57% | 1.777.563,00 |
| 25.08.2025 | 150,51 | 155,74 | 150,24 | 151,85 | 0,96% | 1.236.448,00 |
| 22.08.2025 | 152,64 | 155,97 | 149,82 | 150,40 | -1,17% | 1.156.529,00 |
| 21.08.2025 | 152,90 | 153,35 | 150,82 | 152,18 | -0,28% | 714.573,00 |
| 20.08.2025 | 155,37 | 155,37 | 149,18 | 152,60 | -0,80% | 1.317.329,00 |
| 19.08.2025 | 155,53 | 159,78 | 152,47 | 153,83 | -1,31% | 1.213.204,00 |
| 18.08.2025 | 157,98 | 159,60 | 152,00 | 155,87 | -1,45% | 1.307.711,00 |
| 15.08.2025 | 158,57 | 160,32 | 156,66 | 158,16 | 0,05% | 1.290.643,00 |
| 14.08.2025 | 156,12 | 160,09 | 154,68 | 158,08 | 0,44% | 1.812.388,00 |
| 13.08.2025 | 163,12 | 167,79 | 151,27 | 157,38 | 1,61% | 4.331.524,00 |
| 12.08.2025 | 153,53 | 156,05 | 151,08 | 154,88 | 1,83% | 2.065.097,00 |
| 11.08.2025 | 152,39 | 152,62 | 149,33 | 152,09 | 0,08% | 1.559.426,00 |
| 08.08.2025 | 160,00 | 160,16 | 149,06 | 151,97 | -4,71% | 1.356.754,00 |
| 07.08.2025 | 159,94 | 161,12 | 156,90 | 159,48 | 0,25% | 840.013,00 |
| 06.08.2025 | 158,95 | 159,58 | 156,30 | 159,09 | 0,26% | 485.222,00 |
| 05.08.2025 | 160,15 | 161,31 | 158,26 | 158,68 | -1,18% | 814.366,00 |
| 04.08.2025 | 157,24 | 161,04 | 155,86 | 160,57 | 2,99% | 816.958,00 |
| 01.08.2025 | 154,00 | 156,89 | 152,01 | 155,91 | -1,07% | 1.455.983,00 |
| 31.07.2025 | 163,54 | 164,35 | 157,14 | 157,60 | -5,00% | 1.254.341,00 |
| 30.07.2025 | 161,38 | 168,87 | 161,38 | 165,89 | 4,03% | 1.300.042,00 |
| 29.07.2025 | 158,10 | 161,99 | 156,49 | 159,47 | 1,48% | 1.763.026,00 |
| 28.07.2025 | 154,96 | 157,51 | 154,18 | 157,14 | 2,37% | 1.094.141,00 |
| 25.07.2025 | 153,00 | 153,93 | 151,35 | 153,50 | 0,77% | 872.843,00 |
| 24.07.2025 | 159,51 | 159,51 | 151,76 | 152,32 | -5,10% | 1.736.083,00 |
| 23.07.2025 | 161,45 | 165,54 | 159,36 | 160,51 | -0,49% | 1.150.658,00 |
| 22.07.2025 | 162,54 | 163,02 | 159,15 | 161,30 | -0,85% | 1.090.804,00 |
| 21.07.2025 | 162,48 | 165,00 | 161,00 | 162,69 | 0,55% | 1.047.398,00 |
| 18.07.2025 | 165,00 | 166,24 | 159,95 | 161,80 | -2,02% | 1.528.186,00 |
| 17.07.2025 | 166,20 | 167,97 | 162,31 | 165,13 | -0,63% | 1.590.864,00 |
| 16.07.2025 | 165,12 | 167,96 | 164,45 | 166,18 | 1,02% | 1.196.198,00 |
| 15.07.2025 | 165,36 | 167,99 | 162,29 | 164,51 | -0,53% | 1.045.986,00 |
| 14.07.2025 | 165,90 | 168,34 | 163,02 | 165,38 | 0,18% | 1.169.760,00 |
| 11.07.2025 | 167,52 | 167,52 | 162,40 | 165,09 | -0,97% | 1.426.178,00 |
| 10.07.2025 | 169,50 | 170,44 | 166,32 | 166,71 | -1,47% | 1.622.458,00 |
| 09.07.2025 | 173,32 | 173,85 | 167,76 | 169,19 | -1,22% | 1.301.792,00 |
| 08.07.2025 | 173,93 | 177,17 | 171,28 | 171,28 | -1,23% | 1.156.631,00 |
| 07.07.2025 | 181,83 | 182,20 | 170,30 | 173,42 | -5,12% | 1.851.411,00 |
| 03.07.2025 | 181,43 | 184,56 | 179,30 | 182,77 | 0,57% | 456.118,00 |
| 02.07.2025 | 183,00 | 183,82 | 178,68 | 181,73 | -1,24% | 1.095.479,00 |
| 01.07.2025 | 180,16 | 187,12 | 179,41 | 184,02 | 2,05% | 1.720.583,00 |
| 30.06.2025 | 180,86 | 185,70 | 176,04 | 180,33 | 0,16% | 2.062.012,00 |
| 27.06.2025 | 182,00 | 183,50 | 178,75 | 180,05 | -0,95% | 1.899.570,00 |
| 26.06.2025 | 177,61 | 182,01 | 176,48 | 181,78 | 2,89% | 1.010.364,00 |
| 25.06.2025 | 180,74 | 182,30 | 175,34 | 176,67 | -1,85% | 1.119.352,00 |
| 24.06.2025 | 181,26 | 183,50 | 179,01 | 180,00 | 0,76% | 1.209.789,00 |
| 23.06.2025 | 178,52 | 179,54 | 170,23 | 178,64 | -0,01% | 1.555.252,00 |
| 20.06.2025 | 180,90 | 183,62 | 178,02 | 178,65 | 0,19% | 1.391.761,00 |
| 18.06.2025 | 179,28 | 181,48 | 177,73 | 178,31 | -0,29% | 1.119.700,00 |
| 17.06.2025 | 180,28 | 183,76 | 177,70 | 178,83 | -1,34% | 1.439.162,00 |