12,100€
-2,02%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 900,00 |
| 30.01.2025 | 12,25 | 12,45 | 12,15 | 12,35 | 1,23% | - |
| 29.01.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 2,09% | 673,00 |
| 28.01.2025 | 12,05 | 12,20 | 11,85 | 11,95 | -0,42% | - |
| 27.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 550,00 |
| 24.01.2025 | 11,70 | 11,80 | 11,60 | 11,70 | 0,86% | 1.342,00 |
| 23.01.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,43% | 519,00 |
| 22.01.2025 | 11,65 | 11,75 | 11,45 | 11,55 | -0,43% | - |
| 21.01.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 5,45% | 40,00 |
| 20.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 1,00 |
| 17.01.2025 | 11,15 | 11,45 | 10,85 | 10,85 | -2,25% | - |
| 16.01.2025 | 11,45 | 11,55 | 10,90 | 11,10 | -1,77% | - |
| 15.01.2025 | 11,20 | 11,30 | 10,90 | 11,30 | 2,26% | 541,00 |
| 14.01.2025 | 10,95 | 11,35 | 10,90 | 11,05 | 0,00% | - |
| 13.01.2025 | 11,15 | 11,35 | 10,85 | 11,05 | -0,90% | - |
| 10.01.2025 | 11,45 | 11,55 | 11,05 | 11,15 | -2,62% | - |
| 09.01.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 08.01.2025 | 11,45 | 11,60 | 10,95 | 11,45 | -4,58% | - |
| 07.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 704,00 |
| 06.01.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 2,11% | 880,00 |
| 03.01.2025 | 11,65 | 11,95 | 11,55 | 11,85 | -0,42% | - |
| 02.01.2025 | 11,90 | 11,90 | 11,80 | 11,90 | 2,59% | 561,00 |
| 30.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 1,00 |
| 27.12.2024 | 11,95 | 12,05 | 11,50 | 11,75 | 8,80% | - |
| 23.12.2024 | 11,50 | 11,50 | 10,80 | 10,80 | -6,09% | 94,00 |
| 20.12.2024 | 11,60 | 11,60 | 11,50 | 11,50 | 0,44% | 232,00 |
| 19.12.2024 | 11,55 | 11,90 | 11,35 | 11,45 | -1,72% | - |
| 18.12.2024 | 12,05 | 12,35 | 11,55 | 11,65 | -1,27% | - |
| 17.12.2024 | 12,20 | 12,20 | 11,80 | 11,80 | 0,85% | 643,00 |
| 16.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 9,00 |
| 13.12.2024 | 11,95 | 12,05 | 11,65 | 11,75 | -1,26% | - |
| 12.12.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -2,86% | 1.259,00 |
| 11.12.2024 | 12,55 | 12,70 | 12,05 | 12,25 | -1,61% | - |
| 10.12.2024 | 12,05 | 12,55 | 11,80 | 12,45 | 2,05% | - |
| 09.12.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | 18,00 |
| 06.12.2024 | 12,15 | 12,45 | 12,05 | 12,25 | 0,82% | - |
| 05.12.2024 | 12,25 | 12,25 | 11,85 | 12,15 | -2,80% | - |
| 04.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 484,00 |
| 03.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 471,00 |
| 02.12.2024 | 13,50 | 13,50 | 12,90 | 12,90 | -2,27% | 32,00 |
| 29.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | 326,00 |
| 28.11.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 3,44% | - |
| 27.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 457,00 |
| 26.11.2024 | 13,50 | 13,50 | 13,20 | 13,30 | -1,48% | 2.201,00 |
| 25.11.2024 | 12,50 | 13,60 | 12,50 | 13,50 | 8,00% | 1.295,00 |
| 22.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 400,00 |
| 21.11.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 5,08% | 154,00 |
| 20.11.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 1.603,00 |
| 19.11.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | 1.950,00 |
| 18.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | 103,00 |
| 15.11.2024 | 12,70 | 13,00 | 12,45 | 12,55 | -1,95% | - |
| 14.11.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | 1.586,00 |
| 13.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 50,00 |
| 12.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 50,00 |
| 11.11.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -7,86% | 1.261,00 |
| 08.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -9,97% | 300,00 |
| 07.11.2024 | 15,85 | 16,15 | 15,45 | 15,55 | 0,97% | - |
| 06.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 6,57% | 98,00 |
| 05.11.2024 | 14,25 | 14,55 | 14,10 | 14,45 | 1,40% | - |
| 04.11.2024 | 14,90 | 15,05 | 14,05 | 14,25 | -5,32% | - |
| 01.11.2024 | 15,30 | 15,45 | 14,95 | 15,05 | -1,63% | - |
| 31.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 1,00 |
| 30.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 49,00 |
| 29.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 6,90% | 745,00 |
| 28.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 1,00 |
| 25.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 125,00 |
| 24.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 265,00 |
| 23.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 1,00 |
| 22.10.2024 | 15,20 | 15,30 | 14,65 | 14,75 | -2,64% | - |
| 21.10.2024 | 15,70 | 15,75 | 15,15 | 15,15 | -2,57% | - |
| 18.10.2024 | 15,55 | 15,75 | 15,40 | 15,55 | -0,32% | - |
| 17.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,65% | 103,00 |
| 16.10.2024 | 14,45 | 15,25 | 14,45 | 15,05 | 2,38% | - |
| 15.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,89% | 1.935,00 |
| 14.10.2024 | 14,55 | 14,55 | 14,15 | 14,15 | -2,75% | - |
| 11.10.2024 | 14,20 | 14,55 | 13,95 | 14,55 | 2,83% | - |
| 10.10.2024 | 14,20 | 14,25 | 13,85 | 14,15 | 0,00% | - |
| 09.10.2024 | 14,05 | 14,25 | 14,00 | 14,15 | -0,35% | - |
| 08.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 1,00 |
| 07.10.2024 | 15,10 | 15,10 | 14,30 | 14,30 | -4,67% | 62,00 |
| 04.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 2.755,00 |
| 03.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 2.000,00 |
| 02.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,01% | 100,00 |
| 01.10.2024 | 14,85 | 15,25 | 14,80 | 14,85 | 0,68% | - |
| 30.09.2024 | 15,05 | 15,15 | 14,65 | 14,75 | -1,34% | - |
| 27.09.2024 | 15,20 | 15,40 | 14,95 | 14,95 | -2,29% | - |
| 26.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,03% | 1.812,00 |
| 25.09.2024 | 14,85 | 15,20 | 14,65 | 14,85 | -2,30% | - |
| 24.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 220,00 |
| 23.09.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 81,00 |
| 20.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 615,00 |
| 19.09.2024 | 15,70 | 15,70 | 15,30 | 15,30 | 0,00% | 1.620,00 |
| 18.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | 800,00 |
| 17.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | 950,00 |
| 16.09.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 0,33% | 170,00 |
| 13.09.2024 | 14,40 | 15,15 | 14,35 | 15,15 | 5,57% | - |
| 12.09.2024 | 14,65 | 14,75 | 14,25 | 14,35 | -4,97% | - |
| 11.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 50,00 |
| 10.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 50,00 |
| 09.09.2024 | 15,40 | 15,40 | 14,70 | 14,70 | -3,61% | 301,00 |