70,435$
0,87%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.418.104,00 |
| 29.05.2024 | 66,93 | 68,56 | 66,18 | 68,55 | 0,99% | 1.231.382,00 |
| 28.05.2024 | 66,32 | 67,97 | 66,09 | 67,88 | 2,35% | 1.710.866,00 |
| 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% | 1.080.581,00 |
| 22.05.2024 | 63,57 | 64,56 | 63,20 | 64,53 | 1,08% | 1.164.861,00 |
| 21.05.2024 | 65,46 | 65,93 | 63,66 | 63,84 | -1,04% | 1.399.052,00 |
| 20.05.2024 | 62,72 | 64,60 | 62,45 | 64,51 | 3,12% | 1.236.084,00 |
| 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% | 981.833,00 |
| 15.05.2024 | 62,30 | 62,90 | 60,01 | 62,10 | -0,46% | 1.791.715,00 |
| 14.05.2024 | 61,82 | 63,80 | 61,82 | 62,39 | 2,38% | 1.681.684,00 |
| 13.05.2024 | 59,34 | 60,98 | 59,01 | 60,94 | 3,60% | 1.563.871,00 |
| 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% | 1.271.824,00 |
| 08.05.2024 | 56,64 | 58,00 | 56,50 | 57,88 | 1,62% | 1.403.397,00 |
| 07.05.2024 | 57,46 | 58,09 | 56,63 | 56,96 | -0,99% | 1.580.502,00 |
| 06.05.2024 | 55,43 | 58,04 | 55,43 | 57,53 | 4,64% | 1.825.916,00 |
| 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% | 1.438.913,00 |
| 01.05.2024 | 53,60 | 55,69 | 53,02 | 54,95 | 2,52% | 2.391.879,00 |
| 30.04.2024 | 51,00 | 54,68 | 50,40 | 53,60 | 7,93% | 3.762.340,00 |
| 29.04.2024 | 48,98 | 49,74 | 48,37 | 49,66 | 1,70% | 2.184.864,00 |
| 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% | 822.725,00 |
| 24.04.2024 | 47,89 | 48,26 | 47,42 | 47,59 | -0,85% | 772.694,00 |
| 23.04.2024 | 46,98 | 48,14 | 46,74 | 48,00 | 3,87% | 1.041.062,00 |
| 22.04.2024 | 45,97 | 46,65 | 45,52 | 46,21 | 2,17% | 1.017.792,00 |
| 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% | 2.861.757,00 |
| 17.04.2024 | 45,42 | 45,78 | 43,37 | 44,07 | -2,67% | 1.150.024,00 |
| 16.04.2024 | 44,86 | 45,54 | 44,00 | 45,28 | 0,58% | 1.069.864,00 |
| 15.04.2024 | 45,41 | 46,44 | 44,58 | 45,02 | -0,49% | 1.284.737,00 |
| 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% | 1.317.925,00 |
| 10.04.2024 | 46,85 | 47,88 | 46,49 | 47,18 | -1,52% | 1.511.509,00 |
| 09.04.2024 | 48,61 | 48,85 | 47,24 | 47,91 | -0,60% | 833.439,00 |
| 08.04.2024 | 46,52 | 48,30 | 46,47 | 48,20 | 4,46% | 1.242.198,00 |
| 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% | 2.095.643,00 |
| 03.04.2024 | 49,79 | 50,86 | 49,50 | 50,16 | 0,99% | 1.257.421,00 |
| 02.04.2024 | 51,00 | 51,12 | 48,96 | 49,67 | -2,53% | 1.493.441,00 |
| 01.04.2024 | 51,25 | 51,72 | 50,28 | 50,96 | 2,58% | 2.089.052,00 |
| 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% | 847.248,00 |
| 26.03.2024 | 46,50 | 47,46 | 46,30 | 47,46 | 2,99% | 1.092.219,00 |
| 25.03.2024 | 46,07 | 47,67 | 46,03 | 46,08 | 0,00% | 2.051.470,00 |
| 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% | 2.247.771,00 |
| 20.03.2024 | 46,68 | 47,71 | 46,48 | 47,10 | 0,77% | 1.743.656,00 |
| 19.03.2024 | 47,17 | 47,35 | 46,15 | 46,74 | -0,72% | 884.795,00 |
| 18.03.2024 | 47,67 | 48,46 | 46,95 | 47,08 | -1,77% | 1.167.279,00 |
| 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% | 1.095.358,00 |
| 13.03.2024 | 48,78 | 49,65 | 48,26 | 48,71 | -0,14% | 1.395.842,00 |
| 12.03.2024 | 48,00 | 49,09 | 48,00 | 48,78 | 1,54% | 902.362,00 |
| 11.03.2024 | 48,65 | 48,76 | 47,10 | 48,04 | -2,06% | 1.138.923,00 |
| 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% | 1.079.854,00 |
| 06.03.2024 | 47,81 | 49,46 | 47,48 | 48,77 | 2,29% | 1.138.002,00 |
| 05.03.2024 | 46,49 | 48,27 | 46,20 | 47,68 | 1,92% | 967.637,00 |
| 04.03.2024 | 46,41 | 47,50 | 46,41 | 46,78 | 1,17% | 930.120,00 |
| 01.03.2024 | 46,54 | 46,75 | 45,32 | 46,24 | -0,22% | 954.581,00 |
| 29.02.2024 | 47,00 | 47,23 | 45,73 | 46,34 | -0,92% | 1.389.279,00 |
| 28.02.2024 | 46,59 | 47,43 | 46,38 | 46,77 | 0,13% | 801.545,00 |
| 27.02.2024 | 46,20 | 47,30 | 46,04 | 46,71 | 1,10% | 1.195.396,00 |
| 26.02.2024 | 46,28 | 46,99 | 46,03 | 46,20 | -0,22% | 780.411,00 |
| 23.02.2024 | 45,39 | 46,63 | 45,31 | 46,30 | 1,51% | 651.653,00 |
| 22.02.2024 | 45,18 | 46,51 | 44,68 | 45,61 | 1,76% | 979.859,00 |
| 21.02.2024 | 45,23 | 46,02 | 44,52 | 44,82 | -0,91% | 908.690,00 |
| 20.02.2024 | 44,38 | 45,33 | 44,28 | 45,23 | 0,78% | 1.100.424,00 |
| 16.02.2024 | 44,86 | 46,08 | 44,15 | 44,88 | 0,52% | 1.408.146,00 |
| 15.02.2024 | 44,42 | 45,40 | 44,20 | 44,65 | 1,52% | 1.049.995,00 |
| 14.02.2024 | 44,74 | 44,77 | 42,99 | 43,98 | -0,77% | 1.303.911,00 |
| 13.02.2024 | 44,22 | 44,84 | 43,07 | 44,32 | -3,25% | 1.105.773,00 |
| 12.02.2024 | 44,30 | 46,12 | 43,88 | 45,81 | 3,41% | 1.179.786,00 |
| 09.02.2024 | 44,77 | 45,04 | 44,23 | 44,30 | -1,64% | 934.533,00 |
| 08.02.2024 | 44,56 | 45,06 | 43,82 | 45,04 | 1,97% | 944.114,00 |
| 07.02.2024 | 44,62 | 44,74 | 43,87 | 44,17 | -0,85% | 1.083.356,00 |
| 06.02.2024 | 44,04 | 44,86 | 43,73 | 44,55 | 0,88% | 1.111.822,00 |
| 05.02.2024 | 44,63 | 45,22 | 43,91 | 44,16 | -2,45% | 1.323.500,00 |
| 02.02.2024 | 45,82 | 45,85 | 44,12 | 45,27 | -1,65% | 1.563.264,00 |
| 01.02.2024 | 43,33 | 46,11 | 43,33 | 46,03 | 7,57% | 2.566.406,00 |
| 31.01.2024 | 40,59 | 44,35 | 40,50 | 42,79 | 5,16% | 5.065.031,00 |
| 30.01.2024 | 40,47 | 40,93 | 40,12 | 40,69 | 0,02% | 1.833.828,00 |
| 29.01.2024 | 39,57 | 40,73 | 39,39 | 40,68 | 3,22% | 1.795.484,00 |
| 26.01.2024 | 39,94 | 40,15 | 39,17 | 39,41 | -1,15% | 1.396.029,00 |
| 25.01.2024 | 39,85 | 40,09 | 39,11 | 39,87 | 1,81% | 862.510,00 |
| 24.01.2024 | 40,14 | 40,33 | 38,96 | 39,16 | -1,34% | 795.483,00 |
| 23.01.2024 | 40,42 | 40,65 | 39,47 | 39,69 | -0,78% | 1.215.698,00 |
| 22.01.2024 | 39,36 | 40,89 | 39,28 | 40,00 | 2,85% | 1.565.740,00 |
| 19.01.2024 | 39,47 | 39,67 | 38,59 | 38,89 | -1,09% | 1.232.983,00 |
| 18.01.2024 | 38,66 | 39,41 | 38,13 | 39,32 | 2,24% | 1.054.957,00 |
| 17.01.2024 | 37,68 | 38,57 | 37,54 | 38,46 | 0,39% | 1.523.028,00 |
| 16.01.2024 | 37,92 | 38,36 | 37,25 | 38,31 | 0,29% | 1.092.563,00 |
| 12.01.2024 | 39,57 | 39,57 | 38,08 | 38,20 | -3,02% | 984.266,00 |
| 11.01.2024 | 41,29 | 41,29 | 38,90 | 39,39 | -4,67% | 1.246.986,00 |
| 10.01.2024 | 41,06 | 41,58 | 40,60 | 41,32 | 0,61% | 668.787,00 |
| 09.01.2024 | 40,58 | 41,32 | 40,28 | 41,07 | -0,51% | 800.465,00 |