Brinker International Inc
WKN: 881396 / ISIN: US1096411004Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.05.20 | 23,00 | 24,60 | 22,88 | 24,50 | 677871 |
| 20.05.20 | 23,68 | 24,38 | 22,51 | 23,17 | 412651 |
| 19.05.20 | 22,34 | 23,94 | 21,55 | 22,71 | 446594 |
| 18.05.20 | 21,46 | 22,80 | 21,20 | 22,53 | 771477 |
| 15.05.20 | 18,64 | 20,30 | 18,49 | 19,71 | 428959 |
| 14.05.20 | 18,10 | 19,26 | 17,16 | 18,92 | 787922 |
| 13.05.20 | 20,52 | 20,80 | 18,09 | 18,91 | 624380 |
| 12.05.20 | 22,20 | 22,72 | 20,54 | 20,56 | 585727 |
| 11.05.20 | 21,89 | 23,20 | 21,30 | 22,07 | 587562 |
| 08.05.20 | 20,75 | 22,94 | 20,55 | 22,41 | 1082931 |
| 07.05.20 | 19,12 | 20,66 | 18,87 | 20,26 | 1826491 |
| 06.05.20 | 19,90 | 20,57 | 19,21 | 19,29 | 304217 |
| 05.05.20 | 20,91 | 21,35 | 19,64 | 19,75 | 443519 |
| 04.05.20 | 20,71 | 21,64 | 19,41 | 19,99 | 835334 |
| 01.05.20 | 22,27 | 23,33 | 20,92 | 21,83 | 580156 |
| 30.04.20 | 24,43 | 25,54 | 22,46 | 23,28 | 631067 |
| 29.04.20 | 21,05 | 26,18 | 21,05 | 24,83 | 1314343 |
| 28.04.20 | 18,22 | 19,46 | 17,27 | 19,13 | 567065 |
| 27.04.20 | 16,05 | 17,59 | 15,87 | 17,16 | 411380 |
| 24.04.20 | 15,80 | 16,05 | 15,21 | 15,87 | 320316 |
| 23.04.20 | 16,88 | 16,89 | 15,38 | 15,68 | 444638 |
| 22.04.20 | 15,40 | 16,61 | 14,90 | 16,41 | 584194 |
| 21.04.20 | 14,73 | 15,72 | 14,50 | 14,92 | 704487 |
| 20.04.20 | 15,40 | 16,74 | 15,23 | 15,28 | 675956 |
| 17.04.20 | 15,95 | 16,39 | 15,05 | 15,89 | 494030 |
