41,300€
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,90 | 41,50 | 40,90 | 41,30 | 0,00% | - |
| 17.04.2024 | 42,70 | 42,90 | 40,70 | 41,30 | -3,28% | 55,00 |
| 16.04.2024 | 42,30 | 42,90 | 41,30 | 42,70 | 0,95% | - |
| 15.04.2024 | 42,30 | 43,70 | 41,90 | 42,30 | -0,94% | - |
| 12.04.2024 | 43,90 | 44,10 | 42,40 | 42,70 | -1,84% | - |
| 11.04.2024 | 43,90 | 44,40 | 42,70 | 43,50 | -0,91% | - |
| 10.04.2024 | 44,10 | 44,50 | 43,30 | 43,90 | -0,45% | - |
| 09.04.2024 | 44,40 | 44,70 | 43,50 | 44,10 | -0,90% | - |
| 08.04.2024 | 42,60 | 44,50 | 42,50 | 44,50 | 4,71% | - |
| 05.04.2024 | 43,50 | 44,40 | 42,50 | 42,50 | -2,30% | - |
| 04.04.2024 | 46,30 | 46,70 | 43,10 | 43,50 | -6,45% | - |
| 03.04.2024 | 46,10 | 47,10 | 45,90 | 46,50 | 0,87% | 55,00 |
| 02.04.2024 | 47,60 | 51,00 | 45,50 | 46,10 | 0,22% | 109,00 |
| 28.03.2024 | 45,30 | 46,50 | 45,20 | 46,00 | 1,77% | - |
| 27.03.2024 | 43,90 | 45,30 | 43,80 | 45,20 | 3,43% | - |
| 26.03.2024 | 42,70 | 43,90 | 42,50 | 43,70 | 2,34% | - |
| 25.03.2024 | 42,50 | 43,90 | 42,50 | 42,70 | 0,47% | - |
| 22.03.2024 | 41,90 | 42,70 | 41,30 | 42,50 | 1,43% | - |
| 21.03.2024 | 43,10 | 43,30 | 41,00 | 41,90 | -2,78% | - |
| 20.03.2024 | 43,10 | 43,90 | 42,90 | 43,10 | 0,00% | - |
| 19.03.2024 | 43,30 | 43,70 | 42,50 | 43,10 | -0,69% | - |
| 18.03.2024 | 44,00 | 44,30 | 43,10 | 43,40 | -1,36% | - |
| 15.03.2024 | 43,70 | 44,70 | 43,50 | 44,00 | 0,69% | - |
| 14.03.2024 | 44,50 | 44,70 | 42,90 | 43,70 | -2,02% | - |
| 13.03.2024 | 44,60 | 45,30 | 44,10 | 44,60 | 0,00% | - |
| 12.03.2024 | 44,00 | 44,90 | 43,80 | 44,60 | 1,13% | - |
| 11.03.2024 | 44,80 | 44,90 | 43,20 | 44,10 | -1,78% | - |
| 08.03.2024 | 44,50 | 45,50 | 44,30 | 44,90 | 1,13% | - |
| 07.03.2024 | 44,70 | 45,30 | 44,10 | 44,40 | -0,67% | - |
| 06.03.2024 | 44,00 | 45,30 | 43,70 | 44,70 | 1,59% | - |
| 05.03.2024 | 43,10 | 44,50 | 42,70 | 44,00 | 2,09% | - |
| 04.03.2024 | 42,90 | 43,70 | 42,40 | 43,10 | 0,94% | - |
| 01.03.2024 | 42,90 | 43,10 | 41,90 | 42,70 | -0,47% | - |
| 29.02.2024 | 43,10 | 43,50 | 42,30 | 42,90 | -0,46% | - |
| 28.02.2024 | 43,10 | 43,70 | 42,70 | 43,10 | 0,00% | - |
| 27.02.2024 | 42,60 | 43,50 | 42,40 | 43,10 | 1,41% | - |
| 26.02.2024 | 42,70 | 43,30 | 42,50 | 42,50 | -0,70% | - |
| 23.02.2024 | 42,10 | 43,10 | 42,00 | 42,80 | 1,66% | - |
| 22.02.2024 | 41,50 | 42,90 | 41,30 | 42,10 | 1,45% | - |
| 21.02.2024 | 41,90 | 42,50 | 41,10 | 41,50 | -0,95% | - |
| 20.02.2024 | 41,70 | 41,90 | 40,90 | 41,90 | 0,48% | - |
| 19.02.2024 | 41,70 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 16.02.2024 | 41,50 | 42,70 | 41,10 | 41,70 | 0,48% | - |
| 15.02.2024 | 41,10 | 42,30 | 40,90 | 41,50 | 0,97% | - |
| 14.02.2024 | 41,30 | 41,80 | 40,10 | 41,10 | -0,96% | - |
| 13.02.2024 | 42,50 | 42,60 | 40,20 | 41,50 | -2,81% | - |
| 12.02.2024 | 41,10 | 42,70 | 40,90 | 42,70 | 3,89% | - |
| 09.02.2024 | 41,90 | 41,90 | 40,90 | 41,10 | -1,67% | - |
| 08.02.2024 | 41,10 | 41,80 | 40,70 | 41,80 | 1,70% | - |
| 07.02.2024 | 41,90 | 41,90 | 40,70 | 41,10 | -0,96% | - |
| 06.02.2024 | 41,10 | 41,70 | 40,70 | 41,50 | 0,48% | - |
| 05.02.2024 | 41,90 | 42,10 | 40,90 | 41,30 | -1,43% | - |
| 02.02.2024 | 42,30 | 42,70 | 40,90 | 41,90 | -0,95% | - |
| 01.02.2024 | 39,50 | 42,50 | 39,30 | 42,30 | 6,55% | - |
| 31.01.2024 | 37,60 | 40,90 | 36,70 | 39,70 | 5,59% | - |
| 30.01.2024 | 37,60 | 37,70 | 37,10 | 37,60 | 0,00% | - |
| 29.01.2024 | 36,30 | 37,60 | 36,20 | 37,60 | 3,30% | - |
| 26.01.2024 | 36,80 | 36,90 | 36,10 | 36,40 | -1,09% | - |
| 25.01.2024 | 36,00 | 37,00 | 35,90 | 36,80 | 2,22% | 200,00 |
| 24.01.2024 | 36,60 | 36,70 | 35,70 | 36,00 | -1,64% | - |
| 23.01.2024 | 36,70 | 37,30 | 36,50 | 36,60 | -0,54% | - |
| 22.01.2024 | 35,70 | 37,50 | 35,60 | 36,80 | 3,08% | - |
| 19.01.2024 | 36,20 | 36,40 | 35,50 | 35,70 | -1,38% | - |
| 18.01.2024 | 35,10 | 36,30 | 35,10 | 36,20 | 2,55% | - |
| 17.01.2024 | 35,30 | 35,50 | 34,50 | 35,30 | 11,36% | - |
| 16.01.2024 | 34,90 | 35,30 | 31,70 | 31,70 | -9,17% | - |
| 15.01.2024 | 34,90 | 35,00 | 34,70 | 34,90 | 0,00% | - |
| 12.01.2024 | 35,90 | 36,10 | 34,70 | 34,90 | -3,06% | - |
| 11.01.2024 | 37,70 | 37,70 | 35,50 | 36,00 | -4,51% | - |
| 10.01.2024 | 37,60 | 37,90 | 37,10 | 37,70 | 0,27% | - |
| 09.01.2024 | 37,70 | 37,70 | 36,70 | 37,60 | -0,27% | - |
| 08.01.2024 | 36,50 | 37,90 | 36,10 | 37,70 | 3,57% | - |
| 05.01.2024 | 37,30 | 37,70 | 36,10 | 36,40 | -2,67% | - |
| 04.01.2024 | 37,50 | 37,90 | 37,10 | 37,40 | -0,27% | - |
| 03.01.2024 | 38,30 | 38,50 | 37,50 | 37,50 | -2,60% | - |
| 02.01.2024 | 39,60 | 39,90 | 38,30 | 38,50 | -2,78% | - |
| 29.12.2023 | 39,70 | 39,70 | 39,50 | 39,60 | -0,25% | - |
| 28.12.2023 | 40,10 | 40,50 | 39,50 | 39,70 | -1,00% | - |
| 27.12.2023 | 38,90 | 40,50 | 38,90 | 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 | 37,70 | 38,30 | 37,50 | 38,00 | 0,80% | - |
| 18.12.2023 | 37,50 | 38,10 | 37,10 | 37,70 | 0,80% | - |
| 15.12.2023 | 38,50 | 38,90 | 37,30 | 37,40 | -2,86% | - |
| 14.12.2023 | 37,70 | 38,70 | 37,70 | 38,50 | 2,39% | - |
| 13.12.2023 | 38,10 | 38,30 | 37,30 | 37,60 | -1,05% | - |
| 12.12.2023 | 38,30 | 38,70 | 37,90 | 38,00 | -0,78% | - |
| 11.12.2023 | 36,90 | 38,50 | 36,90 | 38,30 | 3,51% | - |
| 08.12.2023 | 36,90 | 37,10 | 36,50 | 37,00 | 0,82% | - |
| 07.12.2023 | 36,50 | 36,70 | 35,90 | 36,70 | 0,27% | - |
| 06.12.2023 | 35,00 | 36,70 | 35,00 | 36,60 | 4,27% | - |
| 05.12.2023 | 35,50 | 35,90 | 34,90 | 35,10 | -1,13% | - |
| 04.12.2023 | 34,40 | 35,90 | 34,40 | 35,50 | 2,60% | - |
| 01.12.2023 | 33,00 | 34,70 | 32,90 | 34,60 | 4,22% | - |
| 30.11.2023 | 33,00 | 33,50 | 32,90 | 33,20 | 0,61% | - |
| 29.11.2023 | 32,20 | 33,50 | 32,20 | 33,00 | 2,48% | - |
| 28.11.2023 | 32,40 | 32,40 | 31,70 | 32,20 | 0,00% | - |
| 27.11.2023 | 32,50 | 32,90 | 32,10 | 32,20 | -0,92% | - |
| 24.11.2023 | 32,80 | 32,80 | 32,30 | 32,50 | -0,91% | - |