Holen Sie sich die Stockscreener-App
144.87
5.64%
-8.66
Handel nachbörslich:
144.87
Brinker International Inc-Aktien (EAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $154.4 | $143.3 | $11.08 | 1,902,121.0 | -5.64% |
| 2025-02-20 | $161.1 | $152.1 | $8.93 | 1,535,679.0 | -4.85% |
| 2025-02-19 | $167.0 | $160.6 | $6.44 | 1,153,130.0 | -3.40% |
| 2025-02-18 | $168.4 | $158.3 | $10.08 | 1,746,355.0 | +5.45% |
| 2025-02-14 | $160.5 | $156.6 | $3.97 | 1,039,633.0 | -1.13% |
| 2025-02-13 | $165.6 | $157.8 | $7.78 | 1,527,075.0 | -2.17% |
| 2025-02-12 | $166.0 | $162.0 | $4.01 | 1,278,568.0 | -0.29% |
| 2025-02-11 | $167.7 | $159.7 | $7.97 | 1,745,234.0 | -2.17% |
| 2025-02-10 | $173.2 | $165.6 | $7.62 | 1,976,144.0 | -2.44% |
| 2025-02-07 | $183.0 | $171.8 | $11.21 | 1,625,909.0 | -5.61% |
| 2025-02-06 | $189.0 | $180.7 | $8.29 | 1,181,924.0 | -3.02% |
| 2025-02-05 | $188.4 | $185.7 | $2.70 | 785,133.0 | -0.03% |
| 2025-02-04 | $192.2 | $186.5 | $5.72 | 1,100,296.0 | -0.60% |
| 2025-02-03 | $190.4 | $177.1 | $13.29 | 1,771,856.0 | +3.94% |
| 2025-01-31 | $187.1 | $181.7 | $5.43 | 1,719,650.0 | -0.29% |
| 2025-01-30 | $184.2 | $178.7 | $5.51 | 1,825,141.0 | +1.51% |
| 2025-01-29 | $181.1 | $171.2 | $9.89 | 4,304,928.0 | +16.29% |
| 2025-01-28 | $155.6 | $149.3 | $6.27 | 1,382,679.0 | +1.84% |
| 2025-01-27 | $152.8 | $146.5 | $6.35 | 1,342,378.0 | +1.55% |
| 2025-01-24 | $152.5 | $148.6 | $3.91 | 1,267,730.0 | -3.25% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $192.2 | $143.3 | $48.87 | 22,271,178.0 | -20.39% |
| 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% |
Brinker International Inc-Aktien (EAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.97 | $35.60 | $9.37 | 21,523,952.0 | +19.91% |
| 2023-11 | $37.34 | $33.03 | $4.31 | 24,561,662.0 | +6.16% |
| 2023-10 | $34.34 | $28.23 | $6.11 | 25,964,996.0 | +7.38% |
| 2023-09 | $33.88 | $28.86 | $5.02 | 23,755,260.0 | -3.48% |
| 2023-08 | $40.18 | $32.04 | $8.14 | 26,213,179.0 | -16.68% |
| 2023-07 | $39.92 | $34.85 | $5.07 | 13,233,034.0 | +7.32% |
| 2023-06 | $40.92 | $32.31 | $8.61 | 23,648,792.0 | +0.05% |
| 2023-05 | $40.98 | $34.23 | $6.75 | 24,043,619.0 | -8.37% |
| 2023-04 | $39.94 | $35.94 | $4.00 | 14,360,821.0 | +5.05% |
| 2023-03 | $40.02 | $32.62 | $7.40 | 26,107,255.0 | +0.00% |
| 2023-02 | $42.12 | $36.62 | $5.50 | 22,205,467.0 | -3.70% |
| 2023-01 | $39.58 | $31.83 | $7.75 | 17,795,878.0 | +23.66% |
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):