Holen Sie sich die Stockscreener-App
159.98
1.41%
-2.46
Brinker International Inc-Aktien (EAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $163.0 | $158.2 | $4.88 | 350,925.0 | -1.37% |
| 2026-01-22 | $167.1 | $161.7 | $5.43 | 1,022,061.0 | +0.96% |
| 2026-01-21 | $165.0 | $159.1 | $5.90 | 1,076,536.0 | +0.73% |
| 2026-01-20 | $164.5 | $158.2 | $6.26 | 1,393,133.0 | +1.30% |
| 2026-01-16 | $167.3 | $157.3 | $9.94 | 1,374,458.0 | -5.42% |
| 2026-01-15 | $168.0 | $163.1 | $4.87 | 749,440.0 | +0.71% |
| 2026-01-14 | $166.9 | $162.6 | $4.33 | 786,496.0 | -0.45% |
| 2026-01-13 | $168.2 | $164.1 | $4.04 | 798,874.0 | -0.85% |
| 2026-01-12 | $167.8 | $159.1 | $8.73 | 1,015,215.0 | +4.80% |
| 2026-01-09 | $161.5 | $155.6 | $5.91 | 807,814.0 | +0.01% |
| 2026-01-08 | $162.0 | $153.6 | $8.43 | 1,256,962.0 | +2.41% |
| 2026-01-07 | $157.4 | $152.4 | $5.00 | 699,628.0 | +0.18% |
| 2026-01-06 | $158.5 | $150.8 | $7.66 | 1,061,757.0 | +4.33% |
| 2026-01-05 | $152.0 | $146.5 | $5.46 | 945,919.0 | -1.35% |
| 2026-01-02 | $152.0 | $144.8 | $7.17 | 1,113,217.0 | +5.57% |
| 2025-12-31 | $144.4 | $141.2 | $3.27 | 844,384.0 | +0.52% |
| 2025-12-30 | $146.5 | $142.6 | $3.94 | 904,590.0 | -0.36% |
| 2025-12-29 | $148.7 | $142.9 | $5.83 | 818,188.0 | -4.22% |
| 2025-12-26 | $153.4 | $149.2 | $4.17 | 517,074.0 | -0.89% |
| 2025-12-24 | $151.6 | $148.3 | $3.22 | 265,204.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $168.2 | $144.8 | $23.33 | 14,452,435.0 | +11.63% |
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% |
0.95%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):