21,800€
-0,46%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 21,90 | 22,20 | 21,80 | 22,00 | 0,46% | 45,00 |
| 13.05.2024 | 21,50 | 22,10 | 21,30 | 21,90 | 1,86% | - |
| 10.05.2024 | 21,40 | 21,70 | 21,10 | 21,50 | 0,47% | - |
| 09.05.2024 | 22,20 | 22,20 | 21,40 | 21,40 | -3,60% | 301,00 |
| 08.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 150,00 |
| 07.05.2024 | 21,80 | 22,80 | 21,80 | 22,80 | -2,15% | 400,00 |
| 06.05.2024 | 23,70 | 23,90 | 23,10 | 23,30 | -0,43% | - |
| 03.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 130,00 |
| 02.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,90% | 1,00 |
| 30.04.2024 | 25,10 | 25,10 | 24,10 | 24,10 | -3,98% | - |
| 29.04.2024 | 25,20 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 26.04.2024 | 25,30 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 25.04.2024 | 25,10 | 25,30 | 24,70 | 25,10 | -0,79% | - |
| 24.04.2024 | 25,60 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 23.04.2024 | 25,20 | 25,50 | 25,10 | 25,50 | 1,59% | - |
| 22.04.2024 | 25,50 | 25,60 | 24,90 | 25,10 | -1,57% | - |
| 19.04.2024 | 25,30 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 18.04.2024 | 25,30 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 17.04.2024 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 16.04.2024 | 25,10 | 25,50 | 24,90 | 25,50 | 1,19% | - |
| 15.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 1,00 |
| 12.04.2024 | 25,20 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 11.04.2024 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 10.04.2024 | 25,30 | 25,70 | 24,90 | 25,30 | 0,80% | - |
| 09.04.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 08.04.2024 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 05.04.2024 | 25,80 | 26,10 | 24,70 | 24,90 | -5,68% | - |
| 04.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 1,00 |
| 03.04.2024 | 26,70 | 26,90 | 26,30 | 26,50 | -1,85% | - |
| 02.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 1,00 |
| 28.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 1,00 |
| 27.03.2024 | 25,70 | 26,50 | 25,20 | 26,50 | 3,52% | - |
| 26.03.2024 | 24,90 | 25,70 | 24,90 | 25,60 | 0,79% | - |
| 25.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 5,00 |
| 22.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 50,00 |
| 21.03.2024 | 26,30 | 26,50 | 25,30 | 25,40 | -3,05% | - |
| 20.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 30,00 |
| 19.03.2024 | 26,30 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 18.03.2024 | 26,10 | 26,30 | 25,90 | 26,30 | -1,13% | - |
| 15.03.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 1,92% | 19,00 |
| 14.03.2024 | 26,50 | 26,70 | 25,90 | 26,10 | -1,14% | - |
| 13.03.2024 | 26,20 | 26,70 | 26,10 | 26,40 | 0,38% | - |
| 12.03.2024 | 26,20 | 26,90 | 26,10 | 26,30 | 0,77% | - |
| 11.03.2024 | 27,20 | 27,20 | 26,10 | 26,10 | -4,40% | - |
| 08.03.2024 | 27,20 | 27,50 | 26,80 | 27,30 | 1,11% | - |
| 07.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 1,00 |
| 06.03.2024 | 26,60 | 27,30 | 26,30 | 27,10 | 2,65% | - |
| 05.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 105,00 |
| 04.03.2024 | 25,80 | 26,30 | 25,60 | 26,10 | 4,40% | - |
| 01.03.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 2.001,00 |
| 29.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 100,00 |
| 28.02.2024 | 25,10 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 27.02.2024 | 25,70 | 25,90 | 24,50 | 24,90 | -2,73% | - |
| 26.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 139,00 |
| 23.02.2024 | 24,90 | 26,30 | 23,80 | 25,30 | 2,43% | - |
| 22.02.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 21.02.2024 | 24,90 | 24,90 | 24,50 | 24,70 | -0,80% | - |
| 20.02.2024 | 24,40 | 24,90 | 24,00 | 24,90 | 1,63% | - |
| 19.02.2024 | 24,50 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 16.02.2024 | 24,90 | 25,10 | 24,40 | 24,50 | -0,41% | - |
| 15.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 1,00 |
| 14.02.2024 | 24,50 | 24,90 | 24,10 | 24,50 | -2,00% | - |
| 13.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 80,00 |
| 12.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 20,00 |
| 09.02.2024 | 25,40 | 25,50 | 25,10 | 25,20 | -0,40% | - |
| 08.02.2024 | 24,90 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 07.02.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 06.02.2024 | 24,70 | 25,10 | 24,50 | 24,70 | -1,98% | - |
| 05.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 2,00 |
| 02.02.2024 | 25,30 | 25,50 | 24,70 | 25,30 | 2,02% | - |
| 01.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 2,00 |
| 31.01.2024 | 25,00 | 25,30 | 24,70 | 24,70 | -0,40% | - |
| 30.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 800,00 |
| 29.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 200,00 |
| 26.01.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 2,10% | - |
| 25.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 500,00 |
| 24.01.2024 | 23,90 | 23,90 | 23,50 | 23,70 | -1,25% | - |
| 23.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 311,00 |
| 22.01.2024 | 23,30 | 24,30 | 23,20 | 24,30 | 4,29% | - |
| 19.01.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 18.01.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 17.01.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 16.01.2024 | 22,70 | 22,90 | 22,30 | 22,90 | 0,44% | - |
| 15.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 1,00 |
| 12.01.2024 | 23,10 | 23,50 | 22,50 | 22,70 | -2,16% | - |
| 11.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | 175,00 |
| 10.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 60,00 |
| 09.01.2024 | 24,50 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 08.01.2024 | 24,10 | 24,50 | 24,10 | 24,50 | -0,41% | - |
| 05.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 1,00 |
| 04.01.2024 | 24,30 | 25,10 | 24,10 | 24,70 | -1,20% | - |
| 03.01.2024 | 26,00 | 26,20 | 25,00 | 25,00 | -2,34% | 830,00 |
| 02.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 1,00 |
| 29.12.2023 | 25,70 | 25,70 | 25,50 | 25,70 | 0,39% | - |
| 28.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 719,00 |
| 27.12.2023 | 25,20 | 25,40 | 25,20 | 25,40 | 2,83% | 55,00 |
| 22.12.2023 | 24,30 | 24,70 | 24,20 | 24,70 | 1,65% | - |
| 21.12.2023 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 20.12.2023 | 24,30 | 24,90 | 24,20 | 24,30 | 0,00% | - |
| 19.12.2023 | 24,10 | 24,30 | 23,90 | 24,30 | 2,10% | - |