Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Brinker International Inc | EAT | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 2,92 | 5,88% | 52,58 | 14:11:56 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 49,66 |
EAT Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 46,98 | 49,74 | 46,74 | 48,75 | 1.170.517 | 5,60 | 11,92% |
| 1 Monat | 50,12 | 50,86 | 43,37 | 47,02 | 1.348.539 | 2,46 | 4,91% |
| 3 Monate | 44,04 | 51,72 | 42,99 | 46,83 | 1.221.674 | 8,54 | 19,39% |
| 6 Monate | 33,22 | 51,72 | 32,29 | 42,57 | 1.252.851 | 19,36 | 58,28% |
| 1 Jahr | 39,77 | 51,72 | 28,23 | 39,12 | 1.158.778 | 12,81 | 32,21% |
| 3 Jahre | 70,33 | 71,78 | 21,47 | 39,28 | 1.071.887 | -17,75 | -25,24% |
| 5 Jahre | 45,15 | 78,33 | 7,00 | 37,27 | 1.297.886 | 7,43 | 16,46% |
EAT 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 49,66 | 0,83 | 1,70% | 48,98 | 49,74 | 48,37 | 2.184.817 |
| 27 Apr 2024 | 48,83 | 0,56 | 1,16% | 48,10 | 49,15 | 48,01 | 1.035.739 |
| 26 Apr 2024 | 48,27 | 0,68 | 1,43% | 47,06 | 48,53 | 46,95 | 818.271 |
| 25 Apr 2024 | 47,59 | -0,41 | -0,85% | 47,89 | 48,26 | 47,4201 | 772.694 |
| 24 Apr 2024 | 48,00 | 1,79 | 3,87% | 46,98 | 48,14 | 46,74 | 1.041.062 |
| 23 Apr 2024 | 46,21 | 0,98 | 2,17% | 45,97 | 46,65 | 45,52 | 1.017.791 |
| 20 Apr 2024 | 45,23 | -0,07 | -0,15% | 45,04 | 45,44 | 44,58 | 1.329.470 |
| 19 Apr 2024 | 45,30 | 1,23 | 2,79% | 44,80 | 45,82 | 44,54 | 2.861.596 |
| 18 Apr 2024 | 44,07 | -1,21 | -2,67% | 45,42 | 45,78 | 43,37 | 1.148.824 |
| 17 Apr 2024 | 45,28 | 0,26 | 0,58% | 44,14 | 45,535 | 44,00 | 1.041.796 |
| 16 Apr 2024 | 45,02 | -0,22 | -0,49% | 45,41 | 46,44 | 44,58 | 1.284.736 |
| 13 Apr 2024 | 45,24 | -1,41 | -3,02% | 46,39 | 47,03 | 45,085 | 1.651.157 |
| 12 Apr 2024 | 46,65 | -0,53 | -1,12% | 47,82 | 47,82 | 45,61 | 1.317.825 |
| 11 Apr 2024 | 47,18 | -0,73 | -1,52% | 47,00 | 47,88 | 46,79 | 1.468.828 |
| 10 Apr 2024 | 47,91 | -0,29 | -0,60% | 48,61 | 48,8535 | 47,24 | 837.878 |
| 09 Apr 2024 | 48,20 | 2,06 | 4,46% | 46,52 | 48,30 | 46,465 | 1.241.470 |
| 06 Apr 2024 | 46,14 | -0,97 | -2,06% | 47,07 | 48,01 | 46,08 | 1.189.550 |
| 05 Apr 2024 | 47,11 | -3,05 | -6,08% | 50,55 | 50,78 | 46,69 | 2.095.504 |
| 04 Apr 2024 | 50,16 | 0,49 | 0,99% | 49,79 | 50,86 | 49,50 | 1.246.707 |
| 03 Apr 2024 | 49,67 | -1,29 | -2,53% | 50,12 | 50,42 | 48,96 | 1.385.068 |
| 02 Apr 2024 | 50,96 | 1,28 | 2,58% | 51,29 | 51,72 | 50,28 | 2.088.959 |
