Brinker International Inc
WKN: 881396 / ISIN: US1096411004Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.06.20 | 23,40 | 23,40 | 20,86 | 22,27 | 1565523 |
| 25.06.20 | 23,14 | 24,67 | 23,03 | 23,41 | 410927 |
| 24.06.20 | 24,78 | 25,00 | 22,66 | 23,53 | 5563096 |
| 23.06.20 | 23,71 | 25,93 | 23,67 | 25,73 | 675598 |
| 22.06.20 | 23,90 | 23,92 | 22,61 | 22,83 | 461029 |
| 19.06.20 | 26,61 | 26,61 | 24,09 | 24,21 | 1704663 |
| 18.06.20 | 25,56 | 26,28 | 24,92 | 26,10 | 626370 |
| 17.06.20 | 27,16 | 27,68 | 25,98 | 26,27 | 414066 |
| 16.06.20 | 29,69 | 29,90 | 27,24 | 27,60 | 383251 |
| 15.06.20 | 23,59 | 27,50 | 23,58 | 27,33 | 477725 |
| 12.06.20 | 25,69 | 26,12 | 23,82 | 25,99 | 456034 |
| 11.06.20 | 24,41 | 25,34 | 23,22 | 24,02 | 695768 |
| 10.06.20 | 29,62 | 29,73 | 26,82 | 27,55 | 555675 |
| 09.06.20 | 28,60 | 30,00 | 28,09 | 29,82 | 558537 |
| 08.06.20 | 30,10 | 30,90 | 29,48 | 29,85 | 554921 |
| 05.06.20 | 31,99 | 32,30 | 28,42 | 28,87 | 927955 |
| 04.06.20 | 28,41 | 30,23 | 28,00 | 29,36 | 672836 |
| 03.06.20 | 27,53 | 29,93 | 27,36 | 28,42 | 766866 |
| 02.06.20 | 27,42 | 27,59 | 25,68 | 26,91 | 396995 |
| 01.06.20 | 26,32 | 27,98 | 26,13 | 27,23 | 372280 |
| 29.05.20 | 25,70 | 26,96 | 25,50 | 26,35 | 637163 |
| 28.05.20 | 28,30 | 28,30 | 26,21 | 26,36 | 472661 |
| 27.05.20 | 26,92 | 28,29 | 26,30 | 28,15 | 557968 |
| 26.05.20 | 26,80 | 26,88 | 25,53 | 25,90 | 508529 |
| 22.05.20 | 24,80 | 25,15 | 24,01 | 24,49 | 433123 |
