17,600€
-2,49%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 18,10 | 18,30 | 17,55 | 17,65 | -2,22% | - |
13.06.2024 | 17,95 | 18,25 | 17,45 | 18,05 | 0,28% | - |
12.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | 1,00 |
11.06.2024 | 18,00 | 18,15 | 17,65 | 18,05 | 0,56% | - |
10.06.2024 | 18,40 | 18,60 | 17,95 | 17,95 | -2,45% | - |
07.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 17,00 |
06.06.2024 | 18,40 | 18,85 | 18,40 | 18,45 | 0,00% | - |
05.06.2024 | 19,00 | 19,10 | 18,45 | 18,45 | -2,64% | - |
04.06.2024 | 19,60 | 19,85 | 18,75 | 18,95 | -5,25% | - |
03.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 1.895,00 |
31.05.2024 | 19,40 | 20,10 | 19,10 | 20,10 | 3,88% | - |
30.05.2024 | 19,25 | 19,65 | 19,15 | 19,35 | 0,00% | - |
29.05.2024 | 19,30 | 19,45 | 18,95 | 19,35 | 0,00% | - |
28.05.2024 | 19,30 | 19,75 | 19,15 | 19,35 | 0,26% | - |
27.05.2024 | 19,30 | 19,30 | 19,20 | 19,30 | 0,78% | - |
24.05.2024 | 19,50 | 19,70 | 19,05 | 19,15 | -1,54% | - |
23.05.2024 | 19,95 | 20,90 | 19,45 | 19,45 | -2,51% | - |
22.05.2024 | 20,70 | 21,10 | 19,90 | 19,95 | -7,64% | - |
21.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 50,00 |
20.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 60,00 |
17.05.2024 | 21,90 | 22,20 | 21,50 | 21,50 | -2,27% | - |
16.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 1,00 |
15.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
14.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 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% | - |