Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,12 | 70,15 | 0,00 | 68,69 | 0,34% | - |
| 25.02.2021 | 70,65 | 70,72 | 0,00 | 68,46 | -6,08% | - |
| 24.02.2021 | 72,17 | 74,39 | 71,45 | 72,89 | 2,77% | - |
| 23.02.2021 | 73,10 | 73,18 | 0,00 | 70,93 | -4,66% | - |
| 22.02.2021 | 72,40 | 74,96 | 72,34 | 74,39 | 3,93% | - |
| 19.02.2021 | 70,70 | 72,55 | 70,34 | 71,58 | 5,82% | - |
| 18.02.2021 | 65,24 | 67,64 | 65,03 | 67,64 | 4,59% | - |
| 17.02.2021 | 65,66 | 66,37 | 64,19 | 64,67 | -2,42% | - |
| 16.02.2021 | 66,23 | 66,78 | 65,09 | 66,28 | -0,85% | - |
| 12.02.2021 | 67,60 | 67,84 | 65,68 | 66,85 | -0,31% | - |
| 11.02.2021 | 66,88 | 67,35 | 65,01 | 67,05 | -0,45% | - |
| 10.02.2021 | 67,71 | 68,02 | 66,31 | 67,36 | -0,16% | - |
| 09.02.2021 | 65,27 | 68,23 | 65,25 | 67,47 | 1,90% | - |
| 08.02.2021 | 66,34 | 66,82 | 65,07 | 66,21 | 0,88% | - |
| 05.02.2021 | 66,38 | 67,28 | 65,09 | 65,63 | 1,45% | - |
| 04.02.2021 | 64,61 | 64,75 | 64,55 | 64,69 | 3,45% | - |
| 03.02.2021 | 61,67 | 63,26 | 61,49 | 62,54 | 2,33% | - |
| 02.02.2021 | 61,64 | 62,33 | 60,81 | 61,11 | -0,09% | - |
| 01.02.2021 | 58,67 | 61,41 | 58,33 | 61,17 | 3,52% | - |
| 29.01.2021 | 59,67 | 62,08 | 58,25 | 59,09 | -1,18% | - |
| 28.01.2021 | 57,12 | 61,36 | 0,00 | 59,79 | 8,38% | - |
| 27.01.2021 | 60,63 | 61,07 | 54,70 | 55,17 | -11,51% | - |
| 26.01.2021 | 64,62 | 64,62 | 62,09 | 62,34 | -3,00% | - |
| 25.01.2021 | 64,10 | 64,28 | 64,10 | 64,27 | 1,60% | - |
| 22.01.2021 | 61,68 | 63,34 | 61,30 | 63,26 | 2,22% | - |
| 21.01.2021 | 61,75 | 61,92 | 61,75 | 61,89 | 0,66% | - |
| 20.01.2021 | 61,49 | 61,49 | 61,48 | 61,48 | 0,41% | - |
| 19.01.2021 | 59,28 | 61,41 | 58,95 | 61,23 | 3,41% | - |
| 15.01.2021 | 59,09 | 60,04 | 58,21 | 59,21 | -3,13% | - |
| 14.01.2021 | 61,91 | 63,27 | 60,97 | 61,13 | 2,36% | - |
| 13.01.2021 | 59,73 | 59,75 | 59,71 | 59,72 | -4,19% | - |
| 12.01.2021 | 61,27 | 63,40 | 60,91 | 62,33 | 4,14% | - |
| 11.01.2021 | 60,69 | 60,74 | 58,70 | 59,85 | -1,94% | - |
| 08.01.2021 | 60,69 | 61,88 | 60,52 | 61,03 | 0,51% | - |
| 07.01.2021 | 60,18 | 60,87 | 59,82 | 60,72 | 3,09% | - |
| 06.01.2021 | 57,01 | 60,35 | 56,10 | 58,90 | 6,61% | - |
| 05.01.2021 | 55,17 | 55,88 | 54,95 | 55,25 | 3,00% | - |
| 04.01.2021 | 55,64 | 55,64 | 53,23 | 53,64 | -5,20% | - |
| 31.12.2020 | 55,02 | 57,35 | 54,98 | 56,58 | 2,68% | - |
| 30.12.2020 | 56,24 | 56,27 | 54,92 | 55,11 | -1,86% | - |
| 29.12.2020 | 55,36 | 57,01 | 55,27 | 56,15 | -0,63% | - |
| 28.12.2020 | 58,04 | 58,42 | 54,86 | 56,51 | -1,86% | - |
| 24.12.2020 | 57,46 | 58,38 | 56,85 | 57,58 | -1,13% | - |
| 23.12.2020 | 59,26 | 59,65 | 57,99 | 58,24 | 0,41% | - |
| 22.12.2020 | 57,62 | 58,59 | 57,33 | 58,00 | 3,64% | - |
| 21.12.2020 | 52,34 | 56,18 | 52,34 | 55,96 | 4,26% | - |
| 18.12.2020 | 55,13 | 55,13 | 53,68 | 53,68 | -1,98% | - |
| 17.12.2020 | 54,07 | 55,20 | 53,21 | 54,76 | 0,48% | - |
| 16.12.2020 | 53,40 | 55,19 | 53,30 | 54,50 | -1,48% | - |
| 15.12.2020 | 55,05 | 60,30 | 55,05 | 55,32 | 5,22% | - |
| 14.12.2020 | 52,71 | 53,01 | 51,90 | 52,58 | -1,42% | - |
| 11.12.2020 | 54,54 | 54,60 | 52,01 | 53,33 | -2,34% | - |
| 10.12.2020 | 54,19 | 54,89 | 53,46 | 54,61 | 1,91% | - |
| 09.12.2020 | 53,04 | 54,61 | 52,66 | 53,59 | 3,73% | - |
| 08.12.2020 | 50,89 | 52,49 | 0,00 | 51,66 | 1,32% | - |
| 07.12.2020 | 51,46 | 52,43 | 50,61 | 50,99 | -3,71% | - |
| 04.12.2020 | 52,45 | 53,09 | 52,06 | 52,95 | -0,74% | - |
| 03.12.2020 | 52,86 | 53,35 | 48,95 | 53,35 | 4,38% | - |
| 02.12.2020 | 51,27 | 51,99 | 0,00 | 51,11 | -0,05% | - |
| 01.12.2020 | 51,07 | 51,13 | 51,07 | 51,13 | 2,14% | - |
| 30.11.2020 | 50,95 | 51,09 | 49,75 | 50,06 | -3,18% | - |
| 27.11.2020 | 52,17 | 53,35 | 51,66 | 51,71 | 1,11% | - |
| 25.11.2020 | 50,82 | 52,46 | 50,67 | 51,14 | -1,57% | - |
| 24.11.2020 | 51,51 | 53,64 | 51,51 | 51,95 | 5,08% | - |
| 23.11.2020 | 48,54 | 50,07 | 47,75 | 49,44 | 1,57% | - |
| 20.11.2020 | 48,69 | 49,04 | 48,19 | 48,68 | 1,01% | - |
| 19.11.2020 | 49,23 | 49,56 | 48,18 | 48,19 | -3,77% | - |
| 18.11.2020 | 50,94 | 52,01 | 50,07 | 50,08 | -2,02% | - |
| 17.11.2020 | 50,72 | 51,94 | 50,15 | 51,12 | 0,70% | - |
| 16.11.2020 | 50,21 | 51,89 | 49,63 | 50,76 | 7,29% | - |
| 13.11.2020 | 47,05 | 47,67 | 46,68 | 47,31 | 2,29% | - |
| 12.11.2020 | 46,25 | 46,36 | 44,75 | 46,25 | -2,01% | - |
| 11.11.2020 | 47,28 | 48,16 | 0,00 | 47,20 | -2,06% | - |
| 10.11.2020 | 48,16 | 48,99 | 0,00 | 48,20 | -3,81% | - |
| 09.11.2020 | 0,00 | 52,94 | 0,00 | 50,11 | 9,87% | - |
| 06.11.2020 | 45,10 | 45,62 | 34,70 | 45,61 | -0,23% | - |
| 05.11.2020 | 46,67 | 47,72 | 45,49 | 45,71 | -1,87% | - |
| 04.11.2020 | 45,96 | 48,24 | 0,00 | 46,58 | 0,53% | - |
| 03.11.2020 | 45,75 | 46,74 | 44,91 | 46,34 | 3,88% | - |
| 02.11.2020 | 44,40 | 44,69 | 0,00 | 44,61 | 2,72% | - |
| 30.10.2020 | 44,11 | 44,66 | 0,00 | 43,43 | -2,67% | - |
| 29.10.2020 | 42,18 | 44,98 | 41,85 | 44,62 | 6,39% | - |
| 28.10.2020 | 41,49 | 43,54 | 41,23 | 41,94 | -3,03% | - |
| 27.10.2020 | 44,46 | 45,06 | 42,12 | 43,25 | -1,17% | - |
| 26.10.2020 | 43,34 | 43,96 | 42,07 | 43,76 | -2,19% | - |
| 23.10.2020 | 44,69 | 45,42 | 43,54 | 44,74 | -1,94% | - |
| 22.10.2020 | 45,58 | 46,50 | 45,03 | 45,62 | 0,78% | - |
| 21.10.2020 | 46,14 | 46,44 | 44,82 | 45,27 | -2,77% | - |
| 20.10.2020 | 47,33 | 48,72 | 46,41 | 46,56 | 0,10% | - |
| 19.10.2020 | 0,00 | 47,18 | 0,00 | 46,51 | -1,41% | - |
| 16.10.2020 | 47,87 | 48,25 | 47,07 | 47,18 | -1,38% | - |
| 15.10.2020 | 48,53 | 50,49 | 47,84 | 47,84 | 2,30% | - |
| 14.10.2020 | 46,69 | 47,64 | 45,57 | 46,76 | 4,41% | - |
| 13.10.2020 | 44,75 | 45,55 | 44,60 | 44,79 | -2,05% | - |
| 12.10.2020 | 46,49 | 46,64 | 45,31 | 45,72 | -3,44% | - |
| 09.10.2020 | 47,81 | 48,17 | 46,36 | 47,35 | 1,18% | - |
| 08.10.2020 | 45,18 | 47,03 | 44,27 | 46,80 | 3,84% | - |
| 07.10.2020 | 0,00 | 45,34 | 0,00 | 45,07 | 4,70% | - |
| 06.10.2020 | 43,05 | 43,05 | 43,04 | 43,05 | -0,91% | - |
| 05.10.2020 | 45,08 | 45,12 | 0,00 | 43,44 | -0,13% | - |