148,230$
-2,24%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 149,00 | 152,57 | 144,10 | 148,20 | -2,26% | 732,00 |
| 26.02.2026 | 146,49 | 151,75 | 146,49 | 151,63 | 4,64% | 1.695.426,00 |
| 25.02.2026 | 142,08 | 145,31 | 139,32 | 144,90 | 2,65% | 1.250.971,00 |
| 24.02.2026 | 140,02 | 143,32 | 139,75 | 141,16 | 0,27% | 1.088.614,00 |
| 23.02.2026 | 145,00 | 145,18 | 136,59 | 140,78 | -3,92% | 1.850.908,00 |
| 20.02.2026 | 150,00 | 151,01 | 143,15 | 146,52 | -2,72% | 1.843.259,00 |
| 19.02.2026 | 156,07 | 158,37 | 150,27 | 150,61 | -4,86% | 1.109.087,00 |
| 18.02.2026 | 160,13 | 165,00 | 157,81 | 158,31 | -3,07% | 1.107.647,00 |
| 17.02.2026 | 162,51 | 164,05 | 156,38 | 163,33 | 1,40% | 1.168.209,00 |
| 13.02.2026 | 163,33 | 165,33 | 158,63 | 161,07 | -0,90% | 832.838,00 |
| 12.02.2026 | 168,10 | 169,47 | 160,74 | 162,54 | -2,36% | 1.433.223,00 |
| 11.02.2026 | 164,19 | 167,75 | 161,38 | 166,47 | 2,02% | 1.015.358,00 |
| 10.02.2026 | 170,07 | 172,02 | 163,15 | 163,17 | -4,70% | 1.084.284,00 |
| 09.02.2026 | 170,00 | 175,29 | 168,19 | 171,21 | 1,35% | 1.178.709,00 |
| 06.02.2026 | 161,00 | 169,71 | 161,00 | 168,93 | 5,16% | 1.285.633,00 |
| 05.02.2026 | 162,80 | 166,01 | 159,54 | 160,64 | -0,88% | 1.412.149,00 |
| 04.02.2026 | 164,65 | 167,00 | 160,40 | 162,06 | -0,85% | 1.840.762,00 |
| 03.02.2026 | 161,00 | 163,64 | 158,15 | 163,45 | 0,82% | 1.443.592,00 |
| 02.02.2026 | 161,32 | 162,34 | 156,29 | 162,12 | 2,79% | 1.468.054,00 |
| 30.01.2026 | 159,11 | 160,96 | 153,42 | 157,72 | -1,82% | 1.419.513,00 |
| 29.01.2026 | 158,25 | 164,25 | 152,88 | 160,64 | 2,55% | 1.765.836,00 |
| 28.01.2026 | 167,88 | 168,48 | 152,26 | 156,64 | -0,41% | 3.355.770,00 |
| 27.01.2026 | 157,46 | 159,76 | 155,50 | 157,29 | -0,07% | 1.709.216,00 |
| 26.01.2026 | 161,50 | 163,83 | 156,73 | 157,40 | -3,30% | 1.318.860,00 |
| 23.01.2026 | 161,50 | 163,04 | 158,16 | 162,77 | 0,20% | 1.088.899,00 |
| 22.01.2026 | 163,37 | 167,14 | 161,71 | 162,44 | 0,96% | 1.027.483,00 |
| 21.01.2026 | 160,11 | 165,00 | 159,10 | 160,90 | 0,73% | 1.080.111,00 |
| 20.01.2026 | 161,44 | 164,50 | 158,24 | 159,73 | 1,30% | 1.393.272,00 |
| 16.01.2026 | 166,76 | 167,27 | 157,33 | 157,68 | -5,42% | 1.413.666,00 |
| 15.01.2026 | 165,31 | 167,98 | 163,11 | 166,71 | 0,71% | 749.448,00 |
| 14.01.2026 | 165,05 | 166,91 | 162,58 | 165,53 | -0,45% | 786.508,00 |
| 13.01.2026 | 164,93 | 168,16 | 164,12 | 166,27 | -0,85% | 799.788,00 |
| 12.01.2026 | 160,41 | 167,85 | 159,12 | 167,69 | 4,80% | 1.015.378,00 |
| 09.01.2026 | 161,23 | 161,50 | 155,59 | 160,01 | 0,01% | 818.503,00 |
| 08.01.2026 | 154,88 | 161,99 | 153,56 | 160,00 | 2,41% | 1.256.996,00 |
| 07.01.2026 | 155,76 | 157,43 | 152,43 | 156,23 | 0,18% | 722.746,00 |
| 06.01.2026 | 151,77 | 158,46 | 150,80 | 155,95 | 4,33% | 1.061.951,00 |
| 05.01.2026 | 149,34 | 151,99 | 146,54 | 149,48 | -1,35% | 948.673,00 |