67,500€
-0,74%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | - |
| 27.06.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -1,45% | - |
| 26.06.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | - |
| 25.06.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 3,01% | - |
| 24.06.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 21.06.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 5,56% | - |
| 20.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 19.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 18.06.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 17.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 14.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 13.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,61% | - |
| 12.06.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 11.06.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 10.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -5,26% | - |
| 07.06.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -2,21% | - |
| 06.06.2024 | 66,50 | 68,00 | 66,50 | 68,00 | 3,82% | 103,00 |
| 05.06.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 04.06.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | - |
| 03.06.2024 | 65,00 | 66,00 | 65,00 | 66,00 | 3,13% | 227,00 |
| 31.05.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,54% | - |
| 30.05.2024 | 63,00 | 65,00 | 63,00 | 65,00 | 4,84% | 610,00 |
| 29.05.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | - |
| 28.05.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 27.05.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | - |
| 24.05.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 23.05.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 22.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 21.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 2,61% | - |
| 20.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 17.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 16.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 15.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
| 14.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | - |
| 13.05.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 10.05.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 09.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 08.05.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 07.05.2024 | 53,00 | 54,00 | 53,00 | 54,00 | 5,88% | 22,00 |
| 06.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 03.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 02.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 11,47% | 48,00 |
| 30.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 29.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 26.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 25.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 24.04.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 3,24% | - |
| 23.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 22.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 19.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 18.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 17.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 16.04.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -0,94% | - |
| 15.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 12.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 11.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 10.04.2024 | 44,00 | 44,40 | 43,80 | 44,40 | 0,91% | 24,00 |
| 09.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 08.04.2024 | 42,40 | 44,00 | 42,40 | 44,00 | 1,85% | 24,00 |
| 05.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -5,68% | - |
| 04.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 03.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -6,53% | - |
| 02.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 8,89% | - |
| 28.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 3,21% | - |
| 27.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 26.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 25.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 22.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 21.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 20.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 19.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 18.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | - |
| 15.03.2024 | 43,70 | 44,70 | 43,50 | 44,10 | 0,92% | - |
| 14.03.2024 | 44,70 | 44,70 | 42,90 | 43,70 | -1,58% | - |
| 13.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 12.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 11.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 08.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 07.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 06.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 05.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 04.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | - |
| 01.03.2024 | 43,00 | 43,00 | 41,90 | 42,70 | 0,23% | - |
| 29.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 28.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | - |
| 27.02.2024 | 42,60 | 43,30 | 42,40 | 43,10 | 1,65% | - |
| 26.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 23.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 22.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 21.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 20.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 19.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 16.02.2024 | 41,20 | 42,60 | 41,20 | 42,60 | 3,90% | 48,00 |
| 15.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 14.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | - |
| 13.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 12.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 09.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 08.02.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 1,46% | 48,00 |
| 07.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |