123.71
price down icon0.83%   -1.03
after-market Handel nachbörslich: 123.63 -0.08 -0.06%
loading

Brinker International Inc-Aktien (EAT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $125.3 $122.3 $2.95 1,153,412.0 -0.83%
2024-11-20 $124.9 $120.9 $4.03 1,044,904.0 +2.14%
2024-11-19 $124.4 $120.8 $3.63 848,991.0 -0.63%
2024-11-18 $123.0 $118.5 $4.53 1,171,251.0 +4.64%
2024-11-15 $117.6 $115.0 $2.62 895,409.0 +0.82%
2024-11-14 $120.5 $116.2 $4.29 928,521.0 -1.82%
2024-11-13 $123.7 $118.5 $5.19 1,455,610.0 -0.29%
2024-11-12 $120.5 $117.7 $2.81 1,179,206.0 +1.18%
2024-11-11 $118.4 $115.6 $2.80 957,396.0 +2.38%
2024-11-08 $115.4 $111.2 $4.21 1,117,398.0 +3.78%
2024-11-07 $116.5 $110.6 $5.91 1,355,506.0 -4.45%
2024-11-06 $119.4 $114.2 $5.22 2,102,140.0 +5.49%
2024-11-05 $110.0 $108.3 $1.77 1,035,504.0 +1.74%
2024-11-04 $108.5 $103.8 $4.68 1,352,677.0 +2.88%
2024-11-01 $106.3 $103.0 $3.38 1,531,638.0 +2.15%
2024-10-31 $107.2 $102.7 $4.49 2,303,373.0 -1.48%
2024-10-30 $106.2 $101.2 $5.06 3,063,925.0 +7.46%
2024-10-29 $98.76 $95.60 $3.16 2,745,284.0 -0.74%
2024-10-28 $98.87 $95.86 $3.01 1,760,843.0 +2.99%
2024-10-25 $96.28 $94.16 $2.12 1,247,490.0 +1.16%
2024-10-24 $94.96 $92.50 $2.46 927,106.0 -0.55%
2024-10-23 $94.38 $91.70 $2.68 686,265.0 +1.50%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $125.3 $103.0 $22.30 19,282,975.0 +20.45%
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%

Brinker International Inc-Aktien (EAT) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $36.89 $30.96 $5.93 22,858,261.0 -4.60%
2022-11 $35.44 $27.77 $7.67 17,681,820.0 +0.18%
2022-10 $34.30 $23.94 $10.36 17,892,142.0 +33.67%
2022-09 $30.34 $23.66 $6.68 18,445,388.0 +1.92%
2022-08 $33.82 $24.45 $9.37 23,929,620.0 -11.68%
2022-07 $28.01 $21.65 $6.36 17,325,219.0 +25.96%
2022-06 $31.08 $21.47 $9.61 18,944,573.0 -27.41%
2022-05 $40.02 $25.14 $14.89 27,800,851.0 -16.46%
2022-04 $41.13 $33.31 $7.82 20,925,963.0 -4.80%
2022-03 $42.27 $30.86 $11.41 25,771,888.0 -10.30%
2022-02 $44.03 $32.86 $11.17 25,156,095.0 +28.09%
2022-01 $39.55 $30.20 $9.35 21,780,650.0 -9.24%
$192.56
price down icon 0.44%
restaurants DPZ
$445.85
price up icon 1.57%
$144.80
price up icon 3.66%
$47.09
price down icon 0.61%
restaurants DRI
$164.56
price up icon 1.21%
restaurants QSR
$69.78
price up icon 0.53%
Kapitalisierung:     |  Volumen (24h):