64,110$
1,91%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 64,11 | 65,06 | 63,78 | 64,11 | 1,91% | 1.433.962,00 |
| 25.07.2024 | 62,50 | 64,20 | 61,81 | 62,91 | 0,35% | 1.397.074,00 |
| 24.07.2024 | 66,09 | 66,09 | 62,61 | 62,69 | -5,73% | 1.983.682,00 |
| 23.07.2024 | 66,43 | 67,97 | 66,01 | 66,50 | 0,23% | 1.364.306,00 |
| 22.07.2024 | 66,69 | 66,92 | 65,79 | 66,35 | -0,51% | 1.394.021,00 |
| 19.07.2024 | 64,73 | 67,20 | 64,07 | 66,69 | 3,25% | 1.446.986,00 |
| 18.07.2024 | 65,52 | 66,79 | 64,39 | 64,59 | -2,87% | 1.877.007,00 |
| 17.07.2024 | 64,53 | 67,88 | 64,42 | 66,50 | 1,96% | 2.370.727,00 |
| 16.07.2024 | 64,25 | 65,31 | 62,18 | 65,22 | 2,40% | 1.664.280,00 |
| 15.07.2024 | 64,08 | 65,41 | 63,64 | 63,69 | -0,11% | 2.029.474,00 |
| 12.07.2024 | 65,78 | 65,87 | 63,15 | 63,76 | -2,22% | 2.719.790,00 |
| 11.07.2024 | 65,80 | 66,73 | 64,97 | 65,21 | -0,50% | 1.737.574,00 |
| 10.07.2024 | 66,30 | 66,74 | 63,33 | 65,54 | -1,03% | 2.244.433,00 |
| 09.07.2024 | 70,37 | 70,44 | 65,59 | 66,22 | -5,56% | 2.595.553,00 |
| 08.07.2024 | 70,56 | 71,86 | 68,07 | 70,12 | -0,92% | 1.946.746,00 |
| 05.07.2024 | 70,57 | 71,41 | 69,78 | 70,77 | 0,24% | 1.082.090,00 |
| 03.07.2024 | 71,20 | 71,66 | 70,39 | 70,60 | -0,65% | 828.722,00 |
| 02.07.2024 | 72,81 | 72,96 | 70,32 | 71,06 | -2,05% | 1.677.686,00 |
| 01.07.2024 | 72,20 | 72,98 | 70,44 | 72,55 | 0,22% | 1.764.867,00 |
| 28.06.2024 | 74,47 | 74,97 | 72,10 | 72,39 | -2,75% | 1.523.004,00 |
| 27.06.2024 | 73,36 | 74,55 | 72,53 | 74,44 | 2,15% | 852.060,00 |
| 26.06.2024 | 73,62 | 74,12 | 72,36 | 72,87 | -1,77% | 764.228,00 |
| 25.06.2024 | 74,95 | 76,02 | 74,10 | 74,18 | 0,76% | 1.579.391,00 |
| 24.06.2024 | 71,25 | 73,94 | 70,10 | 73,62 | 3,33% | 1.549.271,00 |
| 21.06.2024 | 71,50 | 72,89 | 70,70 | 71,25 | -0,28% | 2.183.319,00 |
| 20.06.2024 | 68,52 | 71,83 | 68,01 | 71,45 | 4,98% | 1.985.432,00 |
| 18.06.2024 | 68,24 | 69,58 | 67,97 | 68,06 | -0,67% | 1.070.297,00 |
| 17.06.2024 | 67,73 | 68,76 | 65,32 | 68,52 | 1,56% | 1.623.930,00 |
| 14.06.2024 | 67,16 | 67,92 | 66,67 | 67,47 | -0,71% | 1.088.802,00 |
| 13.06.2024 | 67,65 | 68,90 | 66,97 | 67,95 | -0,35% | 1.193.522,00 |
| 12.06.2024 | 67,23 | 68,94 | 66,78 | 68,19 | 1,99% | 1.602.350,00 |
| 11.06.2024 | 67,09 | 67,70 | 66,58 | 66,86 | -0,77% | 1.959.098,00 |
| 10.06.2024 | 68,32 | 68,92 | 67,00 | 67,38 | -2,29% | 2.466.453,00 |
| 07.06.2024 | 71,88 | 72,37 | 68,68 | 68,96 | -4,76% | 2.024.776,00 |
| 06.06.2024 | 72,88 | 73,58 | 71,56 | 72,41 | -0,66% | 1.345.411,00 |
| 05.06.2024 | 71,71 | 73,30 | 71,38 | 72,89 | 1,72% | 827.528,00 |
| 04.06.2024 | 71,35 | 72,57 | 70,80 | 71,66 | 0,07% | 1.124.930,00 |
| 03.06.2024 | 71,99 | 73,00 | 70,66 | 71,61 | 1,39% | 1.571.643,00 |
| 31.05.2024 | 70,05 | 70,69 | 69,29 | 70,63 | 1,15% | 1.522.996,00 |
| 30.05.2024 | 69,43 | 70,33 | 68,88 | 69,83 | 1,87% | 1.389.696,00 |
| 29.05.2024 | 66,93 | 68,56 | 66,18 | 68,55 | 0,99% | 1.228.058,00 |
| 28.05.2024 | 66,32 | 67,97 | 66,09 | 67,88 | 2,35% | 1.704.241,00 |
| 24.05.2024 | 64,84 | 66,69 | 64,34 | 66,32 | 3,08% | 1.246.822,00 |
| 23.05.2024 | 64,85 | 64,85 | 63,58 | 64,34 | -0,29% | 1.074.525,00 |
| 22.05.2024 | 63,57 | 64,56 | 63,20 | 64,53 | 1,08% | 1.159.290,00 |
| 21.05.2024 | 65,46 | 65,93 | 63,66 | 63,84 | -1,04% | 1.372.594,00 |
| 20.05.2024 | 62,72 | 64,60 | 62,45 | 64,51 | 3,12% | 1.235.960,00 |
| 17.05.2024 | 62,22 | 63,02 | 61,93 | 62,56 | -0,30% | 927.791,00 |
| 16.05.2024 | 62,14 | 63,24 | 61,77 | 62,75 | 1,05% | 962.420,00 |
| 15.05.2024 | 62,30 | 62,90 | 60,01 | 62,10 | -0,46% | 1.767.629,00 |
| 14.05.2024 | 61,82 | 63,80 | 61,82 | 62,39 | 2,38% | 1.681.655,00 |
| 13.05.2024 | 59,34 | 60,98 | 59,01 | 60,94 | 3,60% | 1.563.491,00 |
| 10.05.2024 | 58,54 | 59,64 | 58,33 | 58,82 | 0,51% | 920.581,00 |
| 09.05.2024 | 57,92 | 59,19 | 57,69 | 58,52 | 1,11% | 1.271.778,00 |
| 08.05.2024 | 56,64 | 58,00 | 56,50 | 57,88 | 1,62% | 1.396.644,00 |
| 07.05.2024 | 57,46 | 58,09 | 56,63 | 56,96 | -0,99% | 1.579.396,00 |
| 06.05.2024 | 55,43 | 58,04 | 55,43 | 57,53 | 4,64% | 1.806.793,00 |
| 03.05.2024 | 55,11 | 56,30 | 54,78 | 54,98 | 1,18% | 1.081.489,00 |
| 02.05.2024 | 55,31 | 55,92 | 54,29 | 54,34 | -1,11% | 1.437.562,00 |
| 01.05.2024 | 53,60 | 55,69 | 53,02 | 54,95 | 2,52% | 2.380.045,00 |
| 30.04.2024 | 51,00 | 54,68 | 50,40 | 53,60 | 7,93% | 3.761.391,00 |
| 29.04.2024 | 48,98 | 49,74 | 48,37 | 49,66 | 1,70% | 2.183.998,00 |
| 26.04.2024 | 48,10 | 49,15 | 48,01 | 48,83 | 1,16% | 1.035.754,00 |
| 25.04.2024 | 47,23 | 48,53 | 46,95 | 48,27 | 1,43% | 820.811,00 |
| 24.04.2024 | 47,89 | 48,26 | 47,42 | 47,59 | -0,85% | 772.363,00 |
| 23.04.2024 | 46,98 | 48,14 | 46,74 | 48,00 | 3,87% | 1.017.221,00 |
| 22.04.2024 | 45,97 | 46,65 | 45,52 | 46,21 | 2,17% | 1.017.720,00 |
| 19.04.2024 | 45,04 | 45,44 | 44,58 | 45,23 | -0,15% | 1.329.488,00 |
| 18.04.2024 | 44,80 | 45,82 | 44,54 | 45,30 | 2,79% | 2.843.112,00 |
| 17.04.2024 | 45,42 | 45,78 | 43,37 | 44,07 | -2,67% | 1.143.576,00 |
| 16.04.2024 | 44,86 | 45,54 | 44,00 | 45,28 | 0,58% | 1.066.384,00 |
| 15.04.2024 | 45,41 | 46,44 | 44,58 | 45,02 | -0,49% | 1.280.985,00 |
| 12.04.2024 | 46,39 | 47,03 | 45,09 | 45,24 | -3,02% | 1.651.172,00 |
| 11.04.2024 | 47,82 | 47,82 | 45,61 | 46,65 | -1,12% | 1.287.036,00 |
| 10.04.2024 | 46,85 | 47,88 | 46,49 | 47,18 | -1,52% | 1.510.390,00 |
| 09.04.2024 | 48,61 | 48,85 | 47,24 | 47,91 | -0,60% | 812.461,00 |
| 08.04.2024 | 46,52 | 48,30 | 46,47 | 48,20 | 4,46% | 1.240.795,00 |
| 05.04.2024 | 47,07 | 48,01 | 46,08 | 46,14 | -2,06% | 1.204.956,00 |
| 04.04.2024 | 50,52 | 50,78 | 46,69 | 47,11 | -6,08% | 2.042.284,00 |
| 03.04.2024 | 49,79 | 50,86 | 49,50 | 50,16 | 0,99% | 1.210.639,00 |
| 02.04.2024 | 51,00 | 51,12 | 48,96 | 49,67 | -2,53% | 1.456.718,00 |
| 01.04.2024 | 51,25 | 51,72 | 50,28 | 50,96 | 2,58% | 2.062.199,00 |
| 28.03.2024 | 49,41 | 50,31 | 49,26 | 49,68 | 1,33% | 805.637,00 |
| 27.03.2024 | 47,85 | 49,08 | 47,84 | 49,03 | 3,31% | 847.244,00 |
| 26.03.2024 | 46,50 | 47,46 | 46,30 | 47,46 | 2,99% | 1.061.478,00 |
| 25.03.2024 | 46,07 | 47,67 | 46,03 | 46,08 | 0,00% | 2.051.260,00 |
| 22.03.2024 | 45,68 | 46,10 | 44,73 | 46,08 | 1,05% | 1.150.460,00 |
| 21.03.2024 | 44,95 | 46,47 | 44,62 | 45,60 | -3,18% | 2.245.570,00 |
| 20.03.2024 | 46,68 | 47,71 | 46,48 | 47,10 | 0,77% | 1.743.478,00 |
| 19.03.2024 | 47,17 | 47,35 | 46,15 | 46,74 | -0,72% | 883.987,00 |
| 18.03.2024 | 47,67 | 48,46 | 46,95 | 47,08 | -1,77% | 1.167.137,00 |
| 15.03.2024 | 47,57 | 48,61 | 47,38 | 47,93 | 0,86% | 1.480.098,00 |
| 14.03.2024 | 48,34 | 48,40 | 46,65 | 47,52 | -2,44% | 1.095.280,00 |
| 13.03.2024 | 48,78 | 49,65 | 48,26 | 48,71 | -0,14% | 1.369.025,00 |
| 12.03.2024 | 48,00 | 49,09 | 48,00 | 48,78 | 1,54% | 902.158,00 |
| 11.03.2024 | 48,65 | 48,76 | 47,10 | 48,04 | -2,06% | 1.138.341,00 |
| 08.03.2024 | 48,92 | 49,85 | 48,39 | 49,05 | 0,80% | 838.701,00 |
| 07.03.2024 | 48,83 | 49,12 | 48,20 | 48,66 | -0,23% | 1.079.705,00 |
| 06.03.2024 | 47,81 | 49,46 | 47,48 | 48,77 | 2,29% | 1.137.718,00 |
| 05.03.2024 | 46,49 | 48,27 | 46,20 | 47,68 | 1,92% | 967.439,00 |