42,500€
-0,70%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 42,30 | 42,50 | 42,30 | 42,50 | -0,70% | 94,00 |
| 15.04.2024 | 42,60 | 42,80 | 42,40 | 42,80 | -0,47% | 446,00 |
| 12.04.2024 | 43,80 | 43,80 | 43,00 | 43,00 | -1,83% | 425,00 |
| 11.04.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -0,45% | 272,00 |
| 10.04.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,00% | 225,00 |
| 09.04.2024 | 44,40 | 44,40 | 44,00 | 44,00 | 0,00% | 18,00 |
| 08.04.2024 | 42,80 | 44,00 | 42,80 | 44,00 | 1,85% | 203,00 |
| 05.04.2024 | 43,60 | 44,20 | 43,20 | 43,20 | -0,92% | 313,00 |
| 04.04.2024 | 46,40 | 46,80 | 43,40 | 43,60 | -6,44% | 655,00 |
| 03.04.2024 | 46,20 | 46,60 | 46,00 | 46,60 | 1,75% | 511,00 |
| 02.04.2024 | 49,00 | 51,00 | 45,80 | 45,80 | -0,65% | 5.022,00 |
| 28.03.2024 | 45,20 | 46,50 | 45,20 | 46,10 | 3,83% | - |
| 27.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | 140,00 |
| 26.03.2024 | 43,20 | 43,60 | 43,20 | 43,40 | 1,88% | 665,00 |
| 25.03.2024 | 43,00 | 43,40 | 42,60 | 42,60 | -0,23% | 510,00 |
| 22.03.2024 | 42,00 | 42,70 | 41,30 | 42,70 | 0,71% | - |
| 21.03.2024 | 42,80 | 42,80 | 42,40 | 42,40 | -1,85% | 545,00 |
| 20.03.2024 | 43,20 | 43,60 | 43,20 | 43,20 | 0,23% | 1.990,00 |
| 19.03.2024 | 43,30 | 43,70 | 42,50 | 43,10 | -0,69% | - |
| 18.03.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -1,14% | 860,00 |
| 15.03.2024 | 43,60 | 44,70 | 43,50 | 43,90 | 0,69% | - |
| 14.03.2024 | 43,60 | 43,60 | 43,40 | 43,60 | -2,68% | 860,00 |
| 13.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 445,00 |
| 12.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 660,00 |
| 11.03.2024 | 44,80 | 44,90 | 43,00 | 44,00 | -2,00% | - |
| 08.03.2024 | 44,40 | 45,50 | 44,30 | 44,90 | 0,67% | - |
| 07.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 1,00 |
| 06.03.2024 | 44,40 | 45,00 | 44,40 | 44,80 | 1,36% | 545,00 |
| 05.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 228,00 |
| 04.03.2024 | 43,60 | 43,60 | 43,00 | 43,00 | 0,00% | 1.313,00 |
| 01.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 2,00 |
| 29.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | 425,00 |
| 28.02.2024 | 43,40 | 43,60 | 43,40 | 43,40 | 0,93% | 656,00 |
| 27.02.2024 | 43,00 | 43,40 | 43,00 | 43,00 | 0,70% | 640,00 |
| 26.02.2024 | 42,80 | 43,30 | 42,50 | 42,70 | 1,18% | - |
| 23.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 230,00 |
| 22.02.2024 | 42,40 | 42,40 | 42,20 | 42,20 | 1,69% | 255,00 |
| 21.02.2024 | 41,80 | 42,50 | 41,10 | 41,50 | -0,95% | - |
| 20.02.2024 | 41,70 | 41,90 | 40,90 | 41,90 | 0,48% | - |
| 19.02.2024 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 16.02.2024 | 41,40 | 42,70 | 41,10 | 41,70 | 1,21% | - |
| 15.02.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,00% | 143,00 |
| 14.02.2024 | 40,40 | 41,20 | 40,40 | 41,20 | -0,48% | 850,00 |
| 13.02.2024 | 41,00 | 41,40 | 41,00 | 41,40 | -1,43% | 745,00 |
| 12.02.2024 | 42,40 | 42,40 | 42,00 | 42,00 | 1,94% | 340,00 |
| 09.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,20% | 30,00 |
| 08.02.2024 | 41,00 | 41,70 | 40,70 | 41,70 | 1,46% | - |
| 07.02.2024 | 41,40 | 41,60 | 40,70 | 41,10 | -0,96% | - |
| 06.02.2024 | 41,00 | 41,70 | 40,70 | 41,50 | -0,72% | - |
| 05.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 1,00 |
| 02.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 5,03% | 3,00 |
| 01.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | 2,00 |
| 31.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,93% | 200,00 |
| 30.01.2024 | 37,60 | 37,70 | 37,10 | 37,50 | 0,00% | - |
| 29.01.2024 | 36,20 | 37,50 | 36,20 | 37,50 | 2,74% | - |
| 26.01.2024 | 36,60 | 36,90 | 36,10 | 36,50 | 0,83% | - |
| 25.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,84% | 111,00 |
| 24.01.2024 | 36,60 | 36,70 | 35,70 | 35,90 | -1,64% | - |
| 23.01.2024 | 36,60 | 37,30 | 36,50 | 36,50 | -0,54% | - |
| 22.01.2024 | 35,70 | 37,50 | 35,60 | 36,70 | 2,80% | - |
| 19.01.2024 | 36,20 | 36,40 | 35,50 | 35,70 | -1,65% | - |
| 18.01.2024 | 35,20 | 36,30 | 35,10 | 36,30 | 2,83% | - |
| 17.01.2024 | 35,20 | 35,50 | 34,50 | 35,30 | 2,62% | - |
| 16.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | 116,00 |
| 15.01.2024 | 34,80 | 34,90 | 34,70 | 34,90 | 0,00% | - |
| 12.01.2024 | 35,80 | 36,10 | 34,70 | 34,90 | -2,79% | - |
| 11.01.2024 | 37,60 | 37,70 | 35,50 | 35,90 | -4,77% | - |
| 10.01.2024 | 37,60 | 37,90 | 37,10 | 37,70 | 0,00% | - |
| 09.01.2024 | 37,60 | 37,70 | 36,70 | 37,70 | 0,00% | - |
| 08.01.2024 | 36,20 | 37,90 | 36,10 | 37,70 | 1,34% | - |
| 05.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 1,00 |
| 04.01.2024 | 37,60 | 37,90 | 37,10 | 37,30 | -0,53% | - |
| 03.01.2024 | 38,40 | 38,50 | 37,50 | 37,50 | -4,82% | - |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 2,00 |
| 29.12.2023 | 39,60 | 39,70 | 39,50 | 39,60 | -2,46% | - |
| 28.12.2023 | 40,20 | 40,60 | 40,20 | 40,60 | 1,25% | 243,00 |
| 27.12.2023 | 40,20 | 40,50 | 39,60 | 40,10 | 3,08% | - |
| 22.12.2023 | 38,80 | 39,10 | 38,30 | 38,90 | 0,00% | - |
| 21.12.2023 | 37,80 | 39,10 | 37,70 | 38,90 | 2,64% | - |
| 20.12.2023 | 38,00 | 38,50 | 37,70 | 37,90 | 0,26% | - |
| 19.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 0,27% | 250,00 |
| 18.12.2023 | 37,40 | 38,10 | 37,10 | 37,70 | 0,53% | - |
| 15.12.2023 | 38,60 | 38,70 | 37,30 | 37,50 | -2,85% | - |
| 14.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | 15,00 |
| 13.12.2023 | 38,20 | 38,30 | 37,30 | 38,30 | 0,52% | - |
| 12.12.2023 | 38,20 | 38,70 | 37,90 | 38,10 | -0,52% | - |
| 11.12.2023 | 37,00 | 38,50 | 36,90 | 38,30 | 3,79% | - |
| 08.12.2023 | 36,80 | 37,10 | 36,50 | 36,90 | 0,82% | - |
| 07.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | 2,00 |
| 06.12.2023 | 35,00 | 36,70 | 35,00 | 36,50 | 3,99% | - |
| 05.12.2023 | 35,40 | 35,90 | 34,90 | 35,10 | -1,13% | - |
| 04.12.2023 | 34,60 | 35,90 | 34,50 | 35,50 | 6,93% | - |
| 01.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | 2,00 |
| 30.11.2023 | 33,00 | 33,50 | 32,90 | 33,10 | 0,00% | - |
| 29.11.2023 | 32,20 | 33,50 | 32,20 | 33,10 | 3,12% | - |
| 28.11.2023 | 32,40 | 32,40 | 31,70 | 32,10 | -0,62% | - |
| 27.11.2023 | 32,50 | 32,90 | 32,10 | 32,30 | -0,62% | - |
| 24.11.2023 | 32,70 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 23.11.2023 | 32,80 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 22.11.2023 | 32,60 | 33,70 | 32,50 | 32,70 | 0,62% | - |