42,400€
-0,24%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 42,60 | 43,60 | 41,90 | 42,30 | -0,47% | - |
| 12.04.2024 | 43,60 | 44,20 | 42,30 | 42,50 | -1,62% | - |
| 11.04.2024 | 43,90 | 44,40 | 42,70 | 43,20 | -1,59% | - |
| 10.04.2024 | 44,20 | 44,50 | 43,30 | 43,90 | -0,45% | - |
| 09.04.2024 | 44,40 | 44,60 | 43,40 | 44,10 | -0,68% | - |
| 08.04.2024 | 42,70 | 44,50 | 42,40 | 44,40 | 4,47% | - |
| 05.04.2024 | 43,60 | 44,50 | 42,50 | 42,50 | -2,30% | - |
| 04.04.2024 | 46,20 | 46,70 | 43,10 | 43,50 | -6,05% | - |
| 03.04.2024 | 46,00 | 47,10 | 45,90 | 46,30 | 0,43% | - |
| 02.04.2024 | 48,00 | 50,35 | 45,50 | 46,10 | 1,32% | 20,00 |
| 28.03.2024 | 45,30 | 46,90 | 45,20 | 45,50 | 0,44% | - |
| 27.03.2024 | 44,00 | 45,30 | 43,90 | 45,30 | 3,19% | - |
| 26.03.2024 | 42,60 | 44,00 | 42,50 | 43,90 | 1,86% | 140,00 |
| 25.03.2024 | 42,70 | 44,00 | 42,40 | 43,10 | 1,89% | - |
| 22.03.2024 | 42,10 | 42,70 | 41,30 | 42,30 | 0,95% | - |
| 21.03.2024 | 43,20 | 43,40 | 41,00 | 41,90 | -4,12% | - |
| 20.03.2024 | 42,80 | 44,10 | 42,80 | 43,70 | -0,68% | - |
| 19.03.2024 | 43,30 | 44,60 | 42,50 | 44,00 | -0,68% | - |
| 18.03.2024 | 44,10 | 44,50 | 42,70 | 44,30 | 0,45% | - |
| 15.03.2024 | 43,60 | 44,70 | 42,60 | 44,10 | -0,45% | - |
| 14.03.2024 | 44,60 | 44,70 | 42,90 | 44,30 | -0,23% | - |
| 13.03.2024 | 44,70 | 45,30 | 42,00 | 44,40 | 1,37% | - |
| 12.03.2024 | 44,10 | 45,00 | 42,50 | 43,80 | 1,86% | - |
| 11.03.2024 | 44,80 | 44,90 | 42,40 | 43,00 | -4,23% | - |
| 08.03.2024 | 44,50 | 45,50 | 44,20 | 44,90 | 0,90% | - |
| 07.03.2024 | 44,60 | 45,10 | 44,20 | 44,50 | -0,45% | - |
| 06.03.2024 | 44,00 | 45,30 | 43,60 | 44,70 | 1,82% | - |
| 05.03.2024 | 43,10 | 44,50 | 42,60 | 43,90 | 1,86% | - |
| 04.03.2024 | 42,60 | 43,70 | 42,50 | 43,10 | 0,94% | - |
| 01.03.2024 | 43,00 | 43,10 | 41,90 | 42,70 | -0,47% | - |
| 29.02.2024 | 43,20 | 43,50 | 42,30 | 42,90 | -0,46% | - |
| 28.02.2024 | 43,20 | 43,80 | 42,90 | 43,10 | 0,00% | - |
| 27.02.2024 | 42,60 | 43,50 | 42,40 | 43,10 | 1,41% | - |
| 26.02.2024 | 42,80 | 43,30 | 42,50 | 42,50 | -0,70% | - |
| 23.02.2024 | 42,20 | 43,10 | 42,00 | 42,80 | 1,66% | 45,00 |
| 22.02.2024 | 41,60 | 43,00 | 41,30 | 42,10 | 1,45% | - |
| 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 | 41,80 | 41,60 | 41,70 | 0,00% | - |
| 16.02.2024 | 41,50 | 42,70 | 41,10 | 41,70 | 0,48% | - |
| 15.02.2024 | 41,00 | 42,20 | 40,90 | 41,50 | 1,47% | 40,00 |
| 14.02.2024 | 41,40 | 41,80 | 40,10 | 40,90 | -1,21% | 85,00 |
| 13.02.2024 | 42,60 | 42,60 | 40,20 | 41,40 | -2,59% | 85,00 |
| 12.02.2024 | 41,00 | 42,80 | 41,00 | 42,50 | 3,41% | - |
| 09.02.2024 | 41,80 | 42,00 | 40,90 | 41,10 | -1,91% | - |
| 08.02.2024 | 41,00 | 41,90 | 40,70 | 41,90 | 2,44% | - |
| 07.02.2024 | 41,40 | 41,60 | 40,70 | 40,90 | -1,45% | - |
| 06.02.2024 | 41,10 | 41,70 | 40,70 | 41,50 | 0,97% | - |
| 05.02.2024 | 42,00 | 42,10 | 40,90 | 41,10 | -1,91% | - |
| 02.02.2024 | 42,60 | 42,70 | 40,90 | 41,90 | -0,95% | - |
| 01.02.2024 | 39,70 | 42,40 | 39,70 | 42,30 | 6,55% | - |
| 31.01.2024 | 37,60 | 40,90 | 36,70 | 39,70 | 5,87% | - |
| 30.01.2024 | 37,60 | 37,70 | 37,00 | 37,50 | 0,00% | - |
| 29.01.2024 | 36,30 | 37,60 | 36,30 | 37,50 | 3,31% | - |
| 26.01.2024 | 36,70 | 37,00 | 36,10 | 36,30 | -1,36% | - |
| 25.01.2024 | 36,00 | 36,90 | 35,90 | 36,80 | 2,22% | - |
| 24.01.2024 | 36,60 | 36,80 | 35,70 | 36,00 | -1,64% | - |
| 23.01.2024 | 36,70 | 37,30 | 36,40 | 36,60 | -0,27% | - |
| 22.01.2024 | 35,70 | 37,50 | 35,70 | 36,70 | 2,80% | - |
| 19.01.2024 | 36,20 | 36,40 | 35,50 | 35,70 | -1,38% | - |
| 18.01.2024 | 35,30 | 36,30 | 35,10 | 36,20 | 2,55% | - |
| 17.01.2024 | 35,20 | 35,50 | 34,50 | 35,30 | 0,00% | - |
| 16.01.2024 | 34,70 | 35,30 | 33,80 | 35,30 | 1,15% | - |
| 15.01.2024 | 34,90 | 34,90 | 34,80 | 34,90 | 0,00% | - |
| 12.01.2024 | 35,80 | 36,10 | 34,70 | 34,90 | -2,79% | - |
| 11.01.2024 | 37,70 | 37,80 | 35,50 | 35,90 | -4,77% | - |
| 10.01.2024 | 37,60 | 37,90 | 37,10 | 37,70 | 0,27% | - |
| 09.01.2024 | 37,60 | 37,80 | 36,70 | 37,60 | -0,27% | - |
| 08.01.2024 | 36,30 | 37,90 | 36,10 | 37,70 | 3,57% | - |
| 05.01.2024 | 37,40 | 37,70 | 36,10 | 36,40 | -2,41% | - |
| 04.01.2024 | 37,70 | 37,90 | 37,10 | 37,30 | -0,80% | - |
| 03.01.2024 | 38,40 | 38,50 | 37,40 | 37,60 | -2,34% | - |
| 02.01.2024 | 39,20 | 39,90 | 38,30 | 38,50 | -3,02% | - |
| 29.12.2023 | 39,60 | 39,80 | 39,60 | 39,70 | 0,00% | - |
| 28.12.2023 | 40,20 | 40,40 | 39,50 | 39,70 | -1,00% | - |
| 27.12.2023 | 40,20 | 40,50 | 39,60 | 40,10 | 3,08% | - |
| 22.12.2023 | 38,80 | 39,20 | 38,30 | 38,90 | 0,00% | - |
| 21.12.2023 | 37,90 | 39,10 | 37,80 | 38,90 | 2,91% | - |
| 20.12.2023 | 38,10 | 38,40 | 37,70 | 37,80 | -0,53% | - |
| 19.12.2023 | 37,60 | 38,30 | 37,50 | 38,00 | 1,60% | - |
| 18.12.2023 | 37,40 | 38,10 | 36,80 | 37,40 | -0,27% | - |
| 15.12.2023 | 38,60 | 38,80 | 37,30 | 37,50 | -2,60% | - |
| 14.12.2023 | 38,30 | 38,80 | 37,90 | 38,50 | 0,52% | - |
| 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 | 36,40 | 36,90 | 0,54% | - |
| 07.12.2023 | 36,50 | 36,80 | 35,90 | 36,70 | 0,55% | - |
| 06.12.2023 | 35,10 | 36,70 | 35,10 | 36,50 | 3,11% | - |
| 05.12.2023 | 35,40 | 35,90 | 35,00 | 35,40 | -0,28% | - |
| 04.12.2023 | 34,60 | 36,00 | 34,50 | 35,50 | 7,58% | - |
| 01.12.2023 | 33,00 | 34,60 | 32,90 | 33,00 | -0,30% | - |
| 30.11.2023 | 33,00 | 33,50 | 32,80 | 33,10 | 0,30% | - |
| 29.11.2023 | 32,30 | 33,40 | 32,30 | 33,00 | 2,17% | - |
| 28.11.2023 | 32,40 | 32,40 | 31,70 | 32,30 | 0,00% | - |
| 27.11.2023 | 32,50 | 32,80 | 32,10 | 32,30 | -0,92% | - |
| 24.11.2023 | 32,80 | 33,50 | 31,50 | 32,60 | -0,61% | - |
| 23.11.2023 | 32,80 | 32,90 | 32,70 | 32,80 | 0,00% | - |
| 22.11.2023 | 32,60 | 33,70 | 32,50 | 32,80 | 0,92% | - |
| 21.11.2023 | 33,20 | 33,20 | 32,40 | 32,50 | -2,11% | - |