Brinker International Inc
WKN: 881396 / ISIN: US1096411004Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.11.07 | 24,12 | 24,24 | 23,62 | 23,79 | 1748600 |
| 15.11.07 | 24,46 | 24,71 | 23,87 | 24,09 | 1418000 |
| 14.11.07 | 25,20 | 25,47 | 24,62 | 24,66 | 684700 |
| 13.11.07 | 24,70 | 25,45 | 24,56 | 25,02 | 1451100 |
| 12.11.07 | 24,48 | 24,99 | 24,48 | 24,58 | 1738900 |
| 09.11.07 | 24,33 | 24,79 | 24,09 | 24,55 | 1404600 |
| 08.11.07 | 24,75 | 24,79 | 24,33 | 24,63 | 1906100 |
| 07.11.07 | 25,00 | 25,08 | 24,65 | 24,73 | 2370000 |
| 06.11.07 | 24,53 | 25,06 | 24,37 | 25,05 | 3434500 |
| 05.11.07 | 24,24 | 24,76 | 24,24 | 24,59 | 1809700 |
| 01.11.07 | 25,10 | 25,10 | 24,47 | 24,74 | 1511000 |
| 31.10.07 | 25,32 | 25,66 | 25,14 | 25,39 | 1078900 |
| 30.10.07 | 25,08 | 25,52 | 24,83 | 25,29 | 1116600 |
| 29.10.07 | 25,82 | 25,90 | 25,03 | 25,20 | 1258000 |
| 26.10.07 | 26,62 | 26,66 | 25,80 | 25,82 | 1207500 |
| 25.10.07 | 26,88 | 26,88 | 25,53 | 26,34 | 2133100 |
| 24.10.07 | 27,26 | 27,26 | 26,32 | 27,03 | 2063400 |
| 23.10.07 | 27,99 | 28,31 | 26,69 | 27,30 | 3526400 |
| 22.10.07 | 27,10 | 28,26 | 26,84 | 28,26 | 1680900 |
| 19.10.07 | 27,05 | 27,76 | 27,05 | 27,27 | 2231900 |
| 18.10.07 | 26,86 | 26,86 | 26,23 | 26,65 | 819700 |
| 17.10.07 | 26,74 | 27,00 | 26,73 | 26,90 | 896400 |
| 16.10.07 | 26,32 | 26,79 | 26,12 | 26,60 | 1266300 |
| 15.10.07 | 26,54 | 26,54 | 26,07 | 26,29 | 726300 |
| 12.10.07 | 26,78 | 27,05 | 26,50 | 26,58 | 946900 |
