126,860$
-0,84%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 128,00 | 131,88 | 126,67 | 127,13 | -0,63% | 1.708.525,00 |
| 19.11.2025 | 123,10 | 131,13 | 123,10 | 127,94 | 4,70% | 2.409.655,00 |
| 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 | 115,82 | 117,28 | 112,89 | 113,19 | -3,39% | 1.636.688,00 |
| 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 | 102,22 | 104,64 | 101,37 | 102,64 | 0,34% | 1.339.853,00 |
| 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 | 112,72 | 113,27 | 107,11 | 108,09 | -5,99% | 2.674.153,00 |
| 29.10.2025 | 114,50 | 128,00 | 114,00 | 114,98 | -7,47% | 5.283.909,00 |
| 28.10.2025 | 125,58 | 128,12 | 122,30 | 124,26 | -1,53% | 2.442.056,00 |
| 27.10.2025 | 128,00 | 129,00 | 123,11 | 126,19 | -0,88% | 2.033.336,00 |
| 24.10.2025 | 126,72 | 127,60 | 125,55 | 127,31 | 0,74% | 1.108.632,00 |
| 23.10.2025 | 130,03 | 130,38 | 124,00 | 126,37 | -4,30% | 1.445.853,00 |
| 22.10.2025 | 131,54 | 132,90 | 130,98 | 132,05 | -1,06% | 938.427,00 |
| 21.10.2025 | 129,68 | 133,62 | 129,47 | 133,46 | 2,84% | 792.533,00 |
| 20.10.2025 | 128,37 | 131,07 | 127,28 | 129,78 | 1,51% | 958.921,00 |
| 17.10.2025 | 127,91 | 129,27 | 126,27 | 127,85 | -0,34% | 1.213.391,00 |
| 16.10.2025 | 130,15 | 130,18 | 126,01 | 128,28 | -1,94% | 1.224.946,00 |
| 15.10.2025 | 131,61 | 133,51 | 129,49 | 130,82 | -0,90% | 1.058.075,00 |
| 14.10.2025 | 127,25 | 132,77 | 126,00 | 132,01 | 2,73% | 1.269.689,00 |
| 13.10.2025 | 125,67 | 133,00 | 125,54 | 128,50 | 2,92% | 1.557.523,00 |
| 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% | 1.515.684,00 |
| 08.10.2025 | 127,83 | 128,71 | 121,73 | 121,88 | -4,13% | 1.169.524,00 |
| 07.10.2025 | 129,30 | 129,67 | 125,55 | 127,13 | 0,48% | 1.209.396,00 |
| 06.10.2025 | 130,50 | 130,50 | 126,35 | 126,52 | -0,20% | 1.203.323,00 |
| 03.10.2025 | 128,15 | 128,38 | 125,40 | 126,77 | -0,76% | 138.115,00 |
| 02.10.2025 | 125,00 | 129,41 | 124,60 | 127,74 | 2,15% | 1.387.612,00 |
| 01.10.2025 | 126,95 | 127,78 | 124,27 | 125,05 | -1,29% | 1.714.740,00 |
| 30.09.2025 | 131,63 | 131,70 | 124,89 | 126,68 | -4,73% | 2.362.567,00 |
| 29.09.2025 | 133,60 | 134,87 | 130,10 | 132,97 | 0,59% | 1.188.496,00 |
| 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% | 1.300.547,00 |
| 24.09.2025 | 139,62 | 142,87 | 136,84 | 136,96 | -1,24% | 1.088.157,00 |
| 23.09.2025 | 138,77 | 139,23 | 135,13 | 138,68 | -0,01% | 1.125.748,00 |
| 22.09.2025 | 137,83 | 140,26 | 136,66 | 138,70 | 1,72% | 1.645.229,00 |
| 19.09.2025 | 139,38 | 140,13 | 134,02 | 136,35 | -1,81% | 2.375.060,00 |
| 18.09.2025 | 142,65 | 142,65 | 138,62 | 138,87 | -3,81% | 1.728.153,00 |
| 17.09.2025 | 144,87 | 147,74 | 142,53 | 144,37 | 0,12% | 1.299.530,00 |
| 16.09.2025 | 151,75 | 152,00 | 143,58 | 144,19 | -5,66% | 1.761.236,00 |
| 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% | 1.614.255,00 |
| 03.09.2025 | 156,41 | 163,54 | 156,41 | 159,06 | 2,05% | 1.342.217,00 |
| 02.09.2025 | 153,90 | 156,55 | 152,98 | 155,86 | -0,08% | 1.109.816,00 |
| 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% | 966.004,00 |
| 27.08.2025 | 161,16 | 161,78 | 156,12 | 156,14 | -3,52% | 1.145.473,00 |
| 26.08.2025 | 152,23 | 162,10 | 152,20 | 161,83 | 6,57% | 1.776.832,00 |
| 25.08.2025 | 150,52 | 155,74 | 150,24 | 151,85 | 0,96% | 1.235.828,00 |
| 22.08.2025 | 152,64 | 155,97 | 149,82 | 150,40 | -1,17% | 1.156.529,00 |
| 21.08.2025 | 152,71 | 153,35 | 150,82 | 152,18 | -0,28% | 703.595,00 |
| 20.08.2025 | 153,14 | 155,37 | 149,18 | 152,60 | -0,80% | 1.292.707,00 |
| 19.08.2025 | 155,17 | 159,78 | 152,47 | 153,83 | -1,31% | 1.212.103,00 |
| 18.08.2025 | 157,98 | 159,60 | 152,00 | 155,87 | -1,45% | 1.295.657,00 |
| 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% | 1.810.371,00 |
| 13.08.2025 | 163,12 | 167,79 | 151,27 | 157,38 | 1,61% | 4.297.921,00 |
| 12.08.2025 | 153,53 | 156,05 | 151,08 | 154,88 | 1,83% | 2.055.521,00 |
| 11.08.2025 | 152,00 | 152,62 | 149,33 | 152,09 | 0,08% | 1.487.633,00 |
| 08.08.2025 | 160,00 | 160,16 | 149,06 | 151,97 | -4,71% | 1.356.754,00 |
| 07.08.2025 | 159,99 | 161,12 | 156,90 | 159,48 | 0,25% | 839.961,00 |
| 06.08.2025 | 159,36 | 159,58 | 156,30 | 159,09 | 0,26% | 485.222,00 |
| 05.08.2025 | 160,01 | 161,31 | 158,26 | 158,68 | -1,18% | 814.264,00 |
| 04.08.2025 | 157,04 | 161,04 | 155,86 | 160,57 | 2,99% | 816.945,00 |
| 01.08.2025 | 154,00 | 156,89 | 152,01 | 155,91 | -1,07% | 1.455.983,00 |
| 31.07.2025 | 164,35 | 164,35 | 157,14 | 157,60 | -5,00% | 1.252.624,00 |
| 30.07.2025 | 161,38 | 168,87 | 161,38 | 165,89 | 4,03% | 1.262.546,00 |
| 29.07.2025 | 158,64 | 161,99 | 156,49 | 159,47 | 1,48% | 1.479.942,00 |
| 28.07.2025 | 154,95 | 157,51 | 154,18 | 157,14 | 2,37% | 1.093.032,00 |
| 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% | 1.735.893,00 |
| 23.07.2025 | 161,66 | 165,54 | 159,36 | 160,51 | -0,49% | 1.150.031,00 |
| 22.07.2025 | 162,28 | 163,02 | 159,15 | 161,30 | -0,85% | 1.090.756,00 |
| 21.07.2025 | 162,35 | 165,00 | 161,00 | 162,69 | 0,55% | 1.045.836,00 |
| 18.07.2025 | 165,00 | 166,24 | 159,95 | 161,80 | -2,02% | 1.528.186,00 |
| 17.07.2025 | 166,63 | 167,97 | 162,31 | 165,13 | -0,63% | 1.589.819,00 |
| 16.07.2025 | 165,21 | 167,96 | 164,45 | 166,18 | 1,02% | 1.196.023,00 |
| 15.07.2025 | 165,51 | 167,99 | 162,29 | 164,51 | -0,53% | 1.045.886,00 |
| 14.07.2025 | 165,90 | 168,34 | 163,02 | 165,38 | 0,18% | 1.169.420,00 |
| 11.07.2025 | 167,52 | 167,52 | 162,40 | 165,09 | -0,97% | 1.426.178,00 |
| 10.07.2025 | 169,53 | 170,44 | 166,32 | 166,71 | -1,47% | 1.622.312,00 |
| 09.07.2025 | 173,43 | 173,85 | 167,76 | 169,19 | -1,22% | 1.301.340,00 |
| 08.07.2025 | 173,93 | 177,17 | 171,28 | 171,28 | -1,23% | 1.150.879,00 |
| 07.07.2025 | 181,83 | 182,20 | 170,30 | 173,42 | -5,12% | 1.835.182,00 |
| 03.07.2025 | 181,43 | 184,56 | 179,30 | 182,77 | 0,57% | 456.118,00 |
| 02.07.2025 | 183,01 | 183,82 | 178,68 | 181,73 | -1,24% | 1.052.299,00 |