45,500€
4,36%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
06.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
05.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,21% | - |
02.02.2024 | 42,60 | 42,70 | 40,90 | 41,30 | 0,98% | - |
01.02.2024 | 39,70 | 41,70 | 39,70 | 40,90 | 2,25% | - |
31.01.2024 | 37,60 | 40,10 | 36,70 | 40,00 | 6,67% | - |
30.01.2024 | 37,50 | 37,70 | 37,00 | 37,50 | 2,18% | - |
29.01.2024 | 36,40 | 36,90 | 36,30 | 36,70 | 0,82% | - |
26.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
25.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
24.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
23.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
22.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
19.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
18.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
17.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
16.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
15.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
12.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -4,28% | - |
11.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
10.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
09.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
08.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
05.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
04.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
03.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
02.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
29.12.2023 | 39,40 | 39,60 | 39,40 | 39,60 | -1,00% | - |
28.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
27.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | - |
22.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
21.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
20.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
19.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
18.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
15.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
14.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
13.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
12.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 3,80% | - |
11.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
08.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
07.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
06.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
05.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
04.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | - |
01.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
30.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
29.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
28.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
27.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
24.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
23.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
22.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
21.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
20.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
17.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
16.11.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
15.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 5,70% | - |
14.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
13.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
10.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
09.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
08.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
07.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |