184.02
price up icon2.05%   3.69
after-market Handel nachbörslich: 184.90 0.88 +0.48%
loading

Brinker International Inc-Aktien (EAT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-23 $179.5 $170.2 $9.31 1,554,191.0 -0.01%
2025-06-20 $183.6 $178.0 $5.60 1,391,572.0 +0.19%
2025-06-18 $181.5 $177.7 $3.75 1,119,245.0 -0.29%
2025-06-17 $183.8 $177.7 $6.06 1,523,991.0 -1.34%
2025-06-16 $183.7 $176.8 $6.96 1,664,488.0 +3.83%
2025-06-13 $176.2 $169.8 $6.38 1,327,983.0 -0.98%
2025-06-12 $177.4 $171.3 $6.13 1,269,158.0 +0.27%
2025-06-11 $175.9 $169.1 $6.85 1,635,881.0 +4.41%
2025-06-10 $173.9 $166.4 $7.49 1,422,907.0 -2.92%
2025-06-09 $177.8 $170.1 $7.71 1,387,120.0 +1.05%
2025-06-06 $174.3 $170.6 $3.75 951,731.0 +1.37%
2025-06-05 $173.1 $167.5 $5.57 1,738,751.0 -2.40%
2025-06-04 $175.7 $172.8 $2.98 960,612.0 +0.08%
2025-06-03 $177.9 $172.6 $5.33 1,897,083.0 -1.46%

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 $179.4 $7.71 1,718,839.0 +0.00%
2025-06 $187.1 $166.4 $20.74 29,973,803.0 +6.60%
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%
$335.45
price down icon 0.38%
$189.22
price up icon 0.97%
restaurants DPZ
$457.53
price up icon 1.54%
$45.68
price up icon 2.17%
restaurants QSR
$67.92
price up icon 2.46%
restaurants DRI
$219.60
price up icon 0.75%
Kapitalisierung:     |  Volumen (24h):