Holen Sie sich die Stockscreener-App
178.41
2.09%
3.445
Brinker International Inc-Aktien (EAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-09 | $179.1 | $176.3 | $2.86 | 52,174.0 | +1.92% |
| 2026-07-08 | $176.3 | $168.3 | $8.02 | 1,559,893.0 | -0.19% |
| 2026-07-07 | $181.7 | $172.0 | $9.72 | 955,116.0 | -0.56% |
| 2026-07-06 | $180.4 | $173.6 | $6.88 | 930,847.0 | -0.80% |
| 2026-07-02 | $178.2 | $171.1 | $7.13 | 1,061,251.0 | +3.28% |
| 2026-07-01 | $172.9 | $166.2 | $6.64 | 1,081,438.0 | +2.42% |
| 2026-06-30 | $169.1 | $163.9 | $5.20 | 848,494.0 | +0.22% |
| 2026-06-29 | $172.5 | $163.0 | $9.52 | 797,505.0 | -2.23% |
| 2026-06-26 | $172.8 | $165.5 | $7.32 | 2,037,581.0 | -1.12% |
| 2026-06-25 | $177.8 | $166.7 | $11.06 | 1,177,074.0 | +2.08% |
| 2026-06-24 | $171.9 | $164.9 | $6.95 | 986,750.0 | +3.42% |
| 2026-06-23 | $165.9 | $162.0 | $3.91 | 638,897.0 | -0.13% |
| 2026-06-22 | $168.3 | $162.3 | $5.99 | 790,516.0 | -0.26% |
| 2026-06-18 | $166.5 | $161.0 | $5.48 | 1,002,163.0 | +3.84% |
| 2026-06-17 | $162.7 | $151.4 | $11.33 | 668,151.0 | +3.42% |
| 2026-06-16 | $158.3 | $153.3 | $4.97 | 811,257.0 | -1.72% |
| 2026-06-15 | $161.9 | $155.3 | $6.52 | 943,789.0 | -1.93% |
| 2026-06-12 | $161.7 | $157.9 | $3.83 | 638,001.0 | +0.37% |
| 2026-06-11 | $159.8 | $147.5 | $12.31 | 1,163,488.0 | +7.68% |
| 2026-06-10 | $154.6 | $146.0 | $8.59 | 1,051,059.0 | -2.27% |
| 2026-06-09 | $152.3 | $146.1 | $6.21 | 849,738.0 | +3.21% |
Brinker International Inc-Aktien (EAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brinker International Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brinker International Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brinker International Inc-Aktien (EAT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $181.7 | $166.2 | $15.51 | 5,640,719.0 | +6.14% |
| 2026-06 | $177.8 | $133.2 | $44.61 | 19,340,743.0 | +17.99% |
| 2026-05 | $155.0 | $125.0 | $30.08 | 22,754,736.0 | -6.48% |
| 2026-04 | $161.7 | $128.3 | $33.41 | 27,230,810.0 | +6.63% |
| 2026-03 | $153.5 | $129.0 | $24.51 | 25,405,900.0 | -3.66% |
| 2026-02 | $175.3 | $136.6 | $38.70 | 24,614,607.0 | -6.04% |
| 2026-01 | $168.5 | $144.8 | $23.65 | 24,587,592.0 | +9.89% |
Brinker International Inc-Aktien (EAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $154.8 | $134.2 | $20.58 | 24,104,095.0 | -7.16% |
| 2025-11 | $155.2 | $100.3 | $54.88 | 35,796,246.0 | +41.53% |
| 2025-10 | $133.6 | $107.0 | $26.62 | 35,958,804.0 | -14.22% |
| 2025-09 | $171.1 | $124.9 | $46.24 | 28,605,267.0 | -18.78% |
| 2025-08 | $167.8 | $149.1 | $18.73 | 28,563,448.0 | -1.03% |
| 2025-07 | $187.1 | $151.3 | $35.78 | 27,886,127.0 | -12.60% |
| 2025-06 | $185.7 | $166.4 | $19.32 | 28,254,964.0 | +4.46% |
| 2025-05 | $175.1 | $125.8 | $49.35 | 31,420,400.0 | +28.54% |
| 2025-04 | $165.3 | $122.1 | $43.27 | 41,220,234.0 | -9.90% |
| 2025-03 | $168.9 | $131.8 | $37.12 | 27,281,021.0 | -9.57% |
| 2025-02 | $192.2 | $143.3 | $48.87 | 27,647,604.0 | -9.42% |
| 2025-01 | $187.1 | $133.0 | $54.08 | 25,285,127.0 | +37.55% |
Brinker International Inc-Aktien (EAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $137.9 | $122.7 | $15.14 | 19,541,191.0 | -0.13% |
| 2024-11 | $133.8 | $103.0 | $30.86 | 22,773,754.0 | +28.78% |
| 2024-10 | $107.2 | $75.19 | $31.96 | 29,801,659.0 | +34.21% |
| 2024-09 | $79.85 | $68.45 | $11.40 | 24,772,584.0 | +7.01% |
| 2024-08 | $72.00 | $56.27 | $15.73 | 43,809,172.0 | +7.05% |
| 2024-07 | $72.98 | $61.81 | $11.17 | 36,366,859.0 | -7.71% |
| 2024-06 | $76.02 | $65.32 | $10.70 | 28,037,467.0 | +2.49% |
| 2024-05 | $70.69 | $53.02 | $17.67 | 30,361,497.0 | +31.77% |
| 2024-04 | $54.68 | $43.37 | $11.31 | 32,341,747.0 | +7.89% |
| 2024-03 | $50.31 | $44.62 | $5.69 | 23,883,754.0 | +7.21% |
| 2024-02 | $47.43 | $42.99 | $4.44 | 23,384,901.0 | +8.30% |
| 2024-01 | $44.35 | $37.25 | $7.10 | 29,418,274.0 | -0.90% |
0.45%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):