Holen Sie sich die Stockscreener-App
152.32
5.18%
-8.19
Handel nachbörslich:
153.00
0.68
+0.45%
Brinker International Inc-Aktien (EAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $159.5 | $151.8 | $7.75 | 1,735,795.0 | -5.10% |
| 2025-07-23 | $161.9 | $159.4 | $2.56 | 594,643.0 | -0.49% |
| 2025-07-22 | $163.0 | $159.1 | $3.88 | 1,090,756.0 | -0.85% |
| 2025-07-21 | $165.0 | $161.0 | $4.00 | 1,047,268.0 | +0.55% |
| 2025-07-18 | $166.2 | $159.9 | $6.29 | 1,528,059.0 | -2.02% |
| 2025-07-17 | $168.0 | $162.3 | $5.66 | 1,590,022.0 | -0.63% |
| 2025-07-16 | $168.0 | $164.5 | $3.51 | 1,195,814.0 | +1.02% |
| 2025-07-15 | $168.0 | $162.3 | $5.70 | 1,045,937.0 | -0.53% |
| 2025-07-14 | $168.3 | $163.0 | $5.31 | 1,169,439.0 | +0.18% |
| 2025-07-11 | $167.5 | $162.4 | $5.12 | 1,419,729.0 | -0.97% |
| 2025-07-10 | $170.4 | $166.3 | $4.12 | 1,622,315.0 | -1.47% |
| 2025-07-09 | $173.8 | $167.8 | $6.09 | 1,301,548.0 | -1.22% |
| 2025-07-08 | $177.2 | $171.3 | $5.89 | 1,156,546.0 | -1.23% |
| 2025-07-07 | $182.2 | $170.3 | $11.90 | 1,836,249.0 | -5.12% |
| 2025-07-03 | $184.6 | $179.3 | $5.26 | 456,118.0 | +0.57% |
| 2025-07-02 | $183.8 | $178.7 | $5.14 | 1,094,965.0 | -1.24% |
| 2025-07-01 | $187.1 | $179.4 | $7.71 | 1,718,839.0 | +2.05% |
| 2025-06-30 | $185.7 | $176.0 | $9.66 | 2,061,826.0 | +0.16% |
| 2025-06-27 | $183.5 | $178.8 | $4.75 | 1,802,107.0 | -0.95% |
| 2025-06-26 | $182.0 | $176.5 | $5.53 | 1,011,531.0 | +2.89% |
| 2025-06-25 | $182.3 | $175.3 | $6.96 | 1,118,931.0 | -1.85% |
| 2025-06-24 | $183.5 | $179.0 | $4.49 | 1,196,019.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $187.1 | $151.8 | $35.36 | 23,339,837.0 | -15.53% |
| 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% |
5.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):