150,395$
-1,17%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 179,41 | 187,12 | 179,41 | 184,02 | 2,05% | 1.693.036,00 |
| 30.06.2025 | 181,03 | 185,70 | 176,04 | 180,33 | 0,16% | 2.034.780,00 |
| 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% | 1.095.417,00 |
| 24.06.2025 | 181,49 | 183,50 | 179,01 | 180,00 | 0,76% | 1.175.266,00 |
| 23.06.2025 | 178,50 | 179,54 | 170,23 | 178,64 | -0,01% | 1.525.557,00 |
| 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 | 180,15 | 183,76 | 177,70 | 178,83 | -1,34% | 1.426.628,00 |
| 16.06.2025 | 176,93 | 183,75 | 176,79 | 181,26 | 3,83% | 1.664.437,00 |
| 13.06.2025 | 172,45 | 176,15 | 169,77 | 174,57 | -0,98% | 1.316.405,00 |
| 12.06.2025 | 173,76 | 177,41 | 171,28 | 176,29 | 0,27% | 1.262.049,00 |
| 11.06.2025 | 169,65 | 175,91 | 169,06 | 175,81 | 4,41% | 1.612.995,00 |
| 10.06.2025 | 173,21 | 173,87 | 166,38 | 168,39 | -2,92% | 1.420.507,00 |
| 09.06.2025 | 170,66 | 177,80 | 170,10 | 173,45 | 1,05% | 1.171.558,00 |
| 06.06.2025 | 171,87 | 174,31 | 170,56 | 171,65 | 1,37% | 951.861,00 |
| 05.06.2025 | 173,06 | 173,11 | 167,53 | 169,33 | -2,40% | 1.579.517,00 |
| 04.06.2025 | 173,35 | 175,74 | 172,76 | 173,50 | 0,08% | 960.272,00 |
| 03.06.2025 | 175,93 | 177,91 | 172,58 | 173,36 | -1,46% | 1.711.411,00 |
| 02.06.2025 | 172,36 | 176,09 | 168,00 | 175,92 | 1,91% | 1.179.454,00 |
| 30.05.2025 | 167,72 | 175,13 | 167,33 | 172,63 | 2,47% | 1.833.873,00 |
| 29.05.2025 | 165,41 | 169,44 | 163,61 | 168,47 | 2,12% | 1.440.320,00 |
| 28.05.2025 | 164,17 | 166,69 | 162,30 | 164,98 | -0,08% | 1.086.558,00 |
| 27.05.2025 | 158,51 | 167,58 | 156,68 | 165,12 | 6,85% | 1.901.131,00 |
| 23.05.2025 | 146,65 | 155,24 | 146,13 | 154,53 | 3,71% | 1.457.943,00 |
| 22.05.2025 | 144,27 | 149,28 | 143,93 | 149,00 | 3,57% | 1.162.059,00 |
| 21.05.2025 | 148,35 | 150,34 | 143,17 | 143,87 | -4,14% | 1.236.620,00 |
| 20.05.2025 | 149,35 | 152,29 | 148,28 | 150,08 | 0,69% | 1.035.179,00 |
| 19.05.2025 | 147,25 | 150,03 | 145,00 | 149,05 | -1,69% | 1.248.385,00 |
| 16.05.2025 | 149,38 | 151,98 | 147,70 | 151,61 | 2,00% | 1.110.626,00 |
| 15.05.2025 | 150,21 | 150,94 | 147,08 | 148,64 | -1,54% | 1.049.489,00 |
| 14.05.2025 | 152,04 | 152,68 | 148,80 | 150,97 | -0,55% | 1.258.633,00 |
| 13.05.2025 | 146,42 | 152,83 | 144,44 | 151,81 | 4,27% | 1.691.648,00 |
| 12.05.2025 | 142,32 | 145,71 | 140,33 | 145,60 | 6,29% | 1.602.500,00 |
| 09.05.2025 | 137,26 | 137,80 | 135,00 | 136,98 | 0,25% | 835.037,00 |
| 08.05.2025 | 140,50 | 140,51 | 136,57 | 136,64 | -1,61% | 1.344.530,00 |
| 07.05.2025 | 135,97 | 139,35 | 134,00 | 138,88 | 3,66% | 1.607.302,00 |
| 06.05.2025 | 125,78 | 134,15 | 125,78 | 133,97 | 4,11% | 2.351.805,00 |
| 05.05.2025 | 132,24 | 132,86 | 128,31 | 128,68 | -3,31% | 2.172.237,00 |
| 02.05.2025 | 131,84 | 134,00 | 130,31 | 133,08 | 2,33% | 1.682.566,00 |
| 01.05.2025 | 134,32 | 134,80 | 128,06 | 130,05 | -3,16% | 2.258.526,00 |
| 30.04.2025 | 133,30 | 137,22 | 130,76 | 134,30 | -1,89% | 2.535.308,00 |
| 29.04.2025 | 147,81 | 148,35 | 133,60 | 136,89 | -14,80% | 7.670.399,00 |
| 28.04.2025 | 160,59 | 162,92 | 158,32 | 160,67 | 0,64% | 2.620.579,00 |
| 25.04.2025 | 158,08 | 160,26 | 155,46 | 159,65 | 1,50% | 1.331.503,00 |
| 24.04.2025 | 160,00 | 160,27 | 156,15 | 157,29 | -0,78% | 963.813,00 |
| 23.04.2025 | 163,02 | 165,34 | 157,34 | 158,53 | 1,05% | 1.466.912,00 |
| 22.04.2025 | 152,27 | 158,24 | 151,05 | 156,89 | 4,83% | 1.740.004,00 |
| 21.04.2025 | 153,30 | 153,94 | 145,82 | 149,66 | -2,47% | 1.057.979,00 |
| 17.04.2025 | 148,96 | 155,45 | 148,96 | 153,45 | 2,08% | 1.061.973,00 |
| 16.04.2025 | 148,52 | 152,39 | 147,38 | 150,33 | -0,46% | 1.333.947,00 |
| 15.04.2025 | 148,64 | 154,72 | 148,46 | 151,02 | 2,29% | 1.492.863,00 |
| 14.04.2025 | 148,65 | 151,89 | 145,10 | 147,64 | 2,69% | 1.071.738,00 |
| 11.04.2025 | 141,43 | 146,41 | 139,77 | 143,77 | 0,70% | 1.277.157,00 |
| 10.04.2025 | 138,26 | 146,62 | 137,90 | 142,77 | -2,41% | 1.607.854,00 |
| 09.04.2025 | 130,82 | 150,99 | 128,00 | 146,29 | 10,07% | 3.169.042,00 |
| 08.04.2025 | 144,78 | 145,48 | 130,20 | 132,91 | -2,73% | 1.646.433,00 |
| 07.04.2025 | 125,09 | 144,99 | 122,07 | 136,64 | 1,16% | 1.986.030,00 |
| 04.04.2025 | 131,00 | 138,00 | 126,28 | 135,07 | -2,62% | 2.033.594,00 |
| 03.04.2025 | 142,21 | 144,11 | 134,25 | 138,70 | -10,66% | 2.561.564,00 |
| 02.04.2025 | 146,99 | 155,71 | 146,25 | 155,25 | 2,88% | 1.018.226,00 |
| 01.04.2025 | 147,99 | 151,14 | 143,49 | 150,91 | 1,25% | 1.370.598,00 |