12,300€
-3,15%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 15,25 | 15,50 | 15,05 | 15,25 | -2,87% | - |
| 05.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | 700,00 |
| 04.09.2024 | 15,55 | 15,95 | 15,30 | 15,65 | -0,32% | - |
| 03.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 200,00 |
| 02.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | 40,00 |
| 30.08.2024 | 15,90 | 16,00 | 15,65 | 15,75 | 0,32% | - |
| 29.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | 2,00 |
| 28.08.2024 | 15,65 | 15,85 | 15,45 | 15,55 | -0,64% | - |
| 27.08.2024 | 15,90 | 16,00 | 15,45 | 15,65 | -1,26% | - |
| 26.08.2024 | 16,30 | 16,45 | 15,55 | 15,85 | -2,76% | - |
| 23.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 1,00 |
| 22.08.2024 | 16,25 | 16,55 | 16,10 | 16,15 | -0,62% | - |
| 21.08.2024 | 15,80 | 16,35 | 15,60 | 16,25 | 3,17% | - |
| 20.08.2024 | 16,00 | 16,00 | 15,55 | 15,75 | -2,48% | - |
| 19.08.2024 | 15,65 | 16,35 | 15,55 | 16,15 | 3,19% | - |
| 16.08.2024 | 15,75 | 15,95 | 15,50 | 15,65 | -0,95% | - |
| 15.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 4,29% | 7,00 |
| 14.08.2024 | 14,95 | 15,25 | 14,50 | 15,15 | 3,77% | - |
| 13.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 3,91% | 10,00 |
| 12.08.2024 | 14,35 | 14,50 | 14,05 | 14,05 | -1,06% | - |
| 09.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -8,97% | 10,00 |
| 08.08.2024 | 15,30 | 15,60 | 15,30 | 15,60 | -1,89% | 311,00 |
| 07.08.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 3,25% | 26,00 |
| 06.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -8,06% | 200,00 |
| 05.08.2024 | 17,80 | 17,85 | 16,55 | 16,75 | -6,69% | - |
| 02.08.2024 | 18,40 | 18,50 | 17,45 | 17,95 | -3,23% | - |
| 01.08.2024 | 19,30 | 19,45 | 18,35 | 18,55 | -3,64% | - |
| 31.07.2024 | 19,15 | 19,85 | 19,00 | 19,25 | 1,32% | - |
| 30.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,88% | 50,00 |
| 29.07.2024 | 18,40 | 18,75 | 18,25 | 18,65 | 3,61% | - |
| 26.07.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 0,28% | 660,00 |
| 25.07.2024 | 17,40 | 18,15 | 17,35 | 17,95 | 3,46% | - |
| 24.07.2024 | 17,90 | 17,95 | 17,05 | 17,35 | -3,61% | - |
| 23.07.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -1,37% | 21,00 |
| 22.07.2024 | 18,10 | 18,35 | 17,65 | 18,25 | 1,11% | - |
| 19.07.2024 | 17,65 | 18,15 | 17,50 | 18,05 | 0,28% | - |
| 18.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,98% | 100,00 |