143,395$
-0,94%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 144,46 | 145,74 | 142,83 | 143,40 | -0,94% | 1.928.284,00 |
| 19.03.2026 | 139,15 | 146,79 | 138,35 | 144,76 | 3,36% | 910.886,00 |
| 18.03.2026 | 141,80 | 142,30 | 139,27 | 140,05 | -1,91% | 782.496,00 |
| 17.03.2026 | 144,24 | 145,89 | 142,71 | 142,77 | -0,91% | 706.994,00 |
| 16.03.2026 | 146,50 | 146,93 | 142,31 | 144,08 | 0,04% | 1.397.457,00 |
| 13.03.2026 | 139,65 | 144,54 | 139,34 | 144,02 | 3,85% | 1.349.846,00 |
| 12.03.2026 | 142,77 | 143,15 | 138,05 | 138,68 | -3,93% | 1.331.894,00 |
| 11.03.2026 | 140,65 | 145,96 | 139,64 | 144,35 | 3,24% | 1.187.008,00 |
| 10.03.2026 | 135,51 | 143,49 | 135,51 | 139,82 | 1,64% | 1.423.359,00 |
| 09.03.2026 | 133,63 | 137,81 | 129,02 | 137,57 | 2,05% | 1.205.398,00 |
| 06.03.2026 | 136,20 | 136,20 | 131,00 | 134,81 | -3,97% | 1.327.338,00 |
| 05.03.2026 | 137,05 | 141,93 | 135,89 | 140,38 | 1,77% | 1.024.585,00 |
| 04.03.2026 | 141,25 | 142,68 | 136,22 | 137,94 | -2,14% | 1.106.355,00 |
| 03.03.2026 | 137,91 | 142,96 | 135,27 | 140,96 | -1,02% | 1.190.506,00 |
| 02.03.2026 | 146,24 | 147,07 | 142,10 | 142,41 | -3,91% | 1.385.169,00 |
| 27.02.2026 | 149,00 | 152,57 | 144,10 | 148,20 | -2,26% | 1.560.885,00 |
| 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 |
| 02.01.2026 | 144,94 | 152,00 | 144,83 | 151,52 | 5,57% | 1.113.252,00 |
| 31.12.2025 | 142,49 | 144,42 | 141,15 | 143,52 | 0,52% | 974.191,00 |
| 30.12.2025 | 143,07 | 146,50 | 142,55 | 142,78 | -0,36% | 1.057.399,00 |
| 29.12.2025 | 148,50 | 148,69 | 142,86 | 143,30 | -4,22% | 818.343,00 |
| 26.12.2025 | 150,47 | 153,38 | 149,21 | 149,61 | -0,89% | 517.215,00 |
| 24.12.2025 | 148,34 | 151,56 | 148,34 | 150,96 | 1,44% | 265.202,00 |
| 23.12.2025 | 150,67 | 150,67 | 144,52 | 148,82 | -1,48% | 923.379,00 |
| 22.12.2025 | 149,00 | 151,26 | 147,45 | 151,05 | 1,08% | 835.814,00 |
| 19.12.2025 | 150,69 | 151,62 | 146,04 | 149,44 | -0,77% | 1.479.435,00 |
| 18.12.2025 | 149,43 | 154,83 | 149,02 | 150,60 | 3,50% | 1.284.151,00 |
| 17.12.2025 | 144,20 | 150,60 | 143,52 | 145,51 | -0,21% | 1.311.625,00 |
| 16.12.2025 | 145,22 | 148,63 | 144,13 | 145,81 | 0,84% | 972.668,00 |
| 15.12.2025 | 145,96 | 148,90 | 144,07 | 144,60 | 0,10% | 1.365.210,00 |
| 12.12.2025 | 142,49 | 150,34 | 142,49 | 144,45 | 1,35% | 1.001.010,00 |
| 11.12.2025 | 137,98 | 146,60 | 137,23 | 142,53 | 4,53% | 1.378.566,00 |
| 10.12.2025 | 139,48 | 141,00 | 134,25 | 136,35 | -2,69% | 1.581.331,00 |
| 09.12.2025 | 142,60 | 143,25 | 136,75 | 140,12 | -1,54% | 1.127.299,00 |
| 08.12.2025 | 140,65 | 143,99 | 138,24 | 142,31 | 1,32% | 1.120.070,00 |
| 05.12.2025 | 143,63 | 143,66 | 139,54 | 140,45 | -1,26% | 1.095.974,00 |
| 04.12.2025 | 142,41 | 145,45 | 138,32 | 142,24 | 0,12% | 1.691.789,00 |
| 03.12.2025 | 149,05 | 150,00 | 140,91 | 142,07 | -4,67% | 2.003.568,00 |
| 02.12.2025 | 152,24 | 153,60 | 147,47 | 149,03 | -1,55% | 1.446.945,00 |
| 01.12.2025 | 152,12 | 154,42 | 150,55 | 151,37 | -1,57% | 1.521.930,00 |
| 28.11.2025 | 152,52 | 155,18 | 151,46 | 153,79 | 1,33% | 744.682,00 |
| 26.11.2025 | 149,56 | 154,84 | 149,05 | 151,77 | 1,38% | 1.710.678,00 |
| 25.11.2025 | 146,01 | 153,05 | 145,45 | 149,71 | 6,71% | 2.564.286,00 |
| 24.11.2025 | 137,00 | 142,20 | 136,48 | 140,29 | 3,95% | 2.058.955,00 |
| 21.11.2025 | 127,83 | 136,51 | 127,81 | 134,96 | 6,16% | 1.779.777,00 |
| 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 | 120,07 | 123,41 | 118,36 | 122,20 | 0,92% | 1.923.277,00 |
| 17.11.2025 | 114,73 | 124,61 | 114,73 | 121,09 | 6,98% | 2.578.834,00 |
| 14.11.2025 | 115,82 | 117,28 | 112,89 | 113,19 | -3,39% | 1.636.688,00 |
| 13.11.2025 | 112,88 | 117,58 | 111,62 | 117,16 | 3,03% | 2.691.882,00 |
| 12.11.2025 | 106,93 | 114,92 | 105,51 | 113,71 | 7,47% | 2.507.875,00 |
| 11.11.2025 | 106,19 | 106,56 | 103,74 | 105,81 | -0,75% | 1.083.689,00 |
| 10.11.2025 | 103,38 | 107,44 | 102,92 | 106,61 | 3,87% | 2.228.998,00 |
| 07.11.2025 | 102,22 | 104,64 | 101,37 | 102,64 | 0,34% | 1.339.853,00 |
| 06.11.2025 | 104,25 | 104,25 | 100,30 | 102,29 | -1,19% | 1.822.432,00 |
| 05.11.2025 | 103,88 | 104,92 | 101,60 | 103,52 | -1,00% | 1.738.862,00 |
| 04.11.2025 | 105,05 | 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 |