Holen Sie sich die Stockscreener-App
153.63
6.60%
9.51
Handel nachbörslich:
154.50
0.87
+0.57%
Brinker International Inc-Aktien (EAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-21 | $153.6 | $146.9 | $6.77 | 1,181,659.0 | +6.60% |
| 2025-01-17 | $146.0 | $143.3 | $2.66 | 712,556.0 | +0.40% |
| 2025-01-16 | $144.9 | $143.0 | $1.90 | 629,091.0 | -0.07% |
| 2025-01-15 | $147.7 | $143.0 | $4.65 | 835,106.0 | +0.31% |
| 2025-01-14 | $144.1 | $140.8 | $3.28 | 1,144,968.0 | +2.42% |
| 2025-01-13 | $140.5 | $135.8 | $4.71 | 936,267.0 | +0.96% |
| 2025-01-10 | $140.8 | $135.3 | $5.52 | 1,137,510.0 | -0.75% |
| 2025-01-08 | $140.2 | $133.7 | $6.56 | 935,590.0 | +2.00% |
| 2025-01-07 | $141.0 | $134.3 | $6.75 | 937,812.0 | -2.86% |
| 2025-01-06 | $142.5 | $138.2 | $4.31 | 855,604.0 | -0.23% |
| 2025-01-03 | $141.2 | $136.1 | $5.06 | 745,464.0 | +2.52% |
| 2025-01-02 | $139.9 | $133.0 | $6.90 | 1,206,194.0 | +4.07% |
| 2024-12-31 | $133.4 | $131.4 | $2.01 | 635,929.0 | +0.14% |
| 2024-12-30 | $133.3 | $128.3 | $4.94 | 1,024,972.0 | -0.28% |
| 2024-12-27 | $136.0 | $130.3 | $5.71 | 772,622.0 | -3.38% |
| 2024-12-26 | $137.9 | $135.6 | $2.29 | 442,945.0 | -0.06% |
| 2024-12-24 | $137.2 | $133.8 | $3.40 | 354,557.0 | +3.08% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $153.6 | $133.0 | $20.63 | 12,439,480.0 | +16.13% |
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% |
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):