Holen Sie sich die Stockscreener-App
151.81
4.27%
6.21
Vorhandelsmarkt:
151.00
-0.81
-0.53%
Brinker International Inc-Aktien (EAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $152.8 | $144.4 | $8.39 | 1,691,845.0 | +4.27% |
| 2025-05-12 | $145.7 | $140.3 | $5.38 | 1,612,398.0 | +6.29% |
| 2025-05-09 | $137.8 | $135.0 | $2.79 | 834,971.0 | +0.25% |
| 2025-05-08 | $140.5 | $136.6 | $3.94 | 1,367,933.0 | -1.61% |
| 2025-05-07 | $139.3 | $134.0 | $5.35 | 1,616,041.0 | +3.66% |
| 2025-05-06 | $134.2 | $125.8 | $8.37 | 2,355,793.0 | +4.11% |
| 2025-05-05 | $132.9 | $128.3 | $4.55 | 2,172,577.0 | -3.31% |
| 2025-05-02 | $134.0 | $130.3 | $3.69 | 1,529,694.0 | +2.33% |
| 2025-05-01 | $134.8 | $128.1 | $6.74 | 2,260,862.0 | -3.16% |
| 2025-04-30 | $137.2 | $130.8 | $6.46 | 2,549,141.0 | -1.89% |
| 2025-04-29 | $148.3 | $133.6 | $14.75 | 7,833,933.0 | -14.80% |
| 2025-04-28 | $162.9 | $158.3 | $4.60 | 2,653,857.0 | +0.64% |
| 2025-04-25 | $160.3 | $155.5 | $4.79 | 1,331,354.0 | +1.50% |
| 2025-04-24 | $160.3 | $156.2 | $4.11 | 999,797.0 | -0.78% |
| 2025-04-23 | $165.3 | $157.3 | $8.00 | 1,476,972.0 | +1.05% |
| 2025-04-22 | $158.2 | $151.0 | $7.20 | 1,827,932.0 | +4.83% |
| 2025-04-21 | $153.9 | $145.8 | $8.12 | 1,060,172.0 | -2.47% |
| 2025-04-17 | $155.4 | $149.0 | $6.49 | 1,053,900.0 | +2.08% |
| 2025-04-16 | $152.4 | $147.4 | $5.01 | 1,334,020.0 | -0.46% |
| 2025-04-15 | $154.7 | $148.5 | $6.26 | 1,492,936.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $152.8 | $125.8 | $27.05 | 17,133,959.0 | +13.04% |
| 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% |
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% |
0.97%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):