Holen Sie sich die Stockscreener-App
158.22
1.04%
-1.66
Brinker International Inc-Aktien (EAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $161.0 | $156.5 | $4.47 | 1,097,156.0 | -1.04% |
| 2025-09-04 | $171.1 | $159.1 | $12.08 | 1,662,469.0 | +0.52% |
| 2025-09-03 | $163.5 | $156.4 | $7.13 | 1,349,805.0 | +2.05% |
| 2025-09-02 | $156.6 | $153.0 | $3.57 | 1,118,764.0 | -0.08% |
| 2025-08-29 | $156.0 | $151.9 | $4.16 | 920,257.0 | +0.29% |
| 2025-08-28 | $157.5 | $152.6 | $4.96 | 966,235.0 | -0.39% |
| 2025-08-27 | $161.8 | $156.1 | $5.66 | 1,179,814.0 | -3.52% |
| 2025-08-26 | $162.1 | $152.2 | $9.90 | 1,776,984.0 | +6.57% |
| 2025-08-25 | $155.7 | $150.2 | $5.50 | 1,236,355.0 | +0.96% |
| 2025-08-22 | $156.0 | $149.8 | $6.15 | 1,144,285.0 | -1.17% |
| 2025-08-21 | $153.3 | $150.8 | $2.53 | 714,428.0 | -0.28% |
| 2025-08-20 | $155.4 | $149.2 | $6.19 | 1,316,444.0 | -0.80% |
| 2025-08-19 | $159.8 | $152.5 | $7.31 | 1,212,132.0 | -1.31% |
| 2025-08-18 | $159.6 | $152.0 | $7.60 | 1,306,461.0 | -1.45% |
| 2025-08-15 | $160.3 | $156.7 | $3.66 | 1,289,110.0 | +0.05% |
| 2025-08-14 | $160.1 | $154.7 | $5.41 | 1,812,165.0 | +0.44% |
| 2025-08-13 | $167.8 | $151.3 | $16.52 | 4,299,340.0 | +1.61% |
| 2025-08-12 | $156.0 | $151.1 | $4.97 | 2,061,046.0 | +1.83% |
| 2025-08-11 | $152.6 | $149.3 | $3.29 | 1,559,375.0 | +0.08% |
| 2025-08-08 | $160.2 | $149.1 | $11.10 | 1,356,576.0 | -4.71% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $171.1 | $153.0 | $18.16 | 6,325,350.0 | +1.44% |
| 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% |
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% |
0.31%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):