8,810$
-0,11%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 8,83 | 8,94 | 8,66 | 8,81 | -0,11% | 2.169.951,00 |
| 25.06.2025 | 9,05 | 9,11 | 8,77 | 8,82 | -1,01% | 2.036.505,00 |
| 24.06.2025 | 9,10 | 9,27 | 8,90 | 8,91 | -1,87% | 1.618.201,00 |
| 23.06.2025 | 9,26 | 9,36 | 8,65 | 9,08 | -4,52% | 2.792.627,00 |
| 20.06.2025 | 9,07 | 9,58 | 8,98 | 9,51 | 6,14% | 3.342.752,00 |
| 18.06.2025 | 9,30 | 9,44 | 8,91 | 8,96 | -4,07% | 2.597.083,00 |
| 17.06.2025 | 9,24 | 9,65 | 9,21 | 9,34 | -0,21% | 2.859.758,00 |
| 16.06.2025 | 8,29 | 9,39 | 8,23 | 9,36 | 16,13% | 4.072.601,00 |
| 13.06.2025 | 8,65 | 8,69 | 7,99 | 8,06 | -8,51% | 2.385.827,00 |
| 12.06.2025 | 8,22 | 8,82 | 8,16 | 8,81 | 5,64% | 2.833.705,00 |
| 11.06.2025 | 8,34 | 8,47 | 8,24 | 8,34 | 1,09% | 2.186.383,00 |
| 10.06.2025 | 8,34 | 8,73 | 8,23 | 8,25 | -0,96% | 2.458.664,00 |
| 09.06.2025 | 7,71 | 8,43 | 7,69 | 8,33 | 9,89% | 3.200.050,00 |
| 06.06.2025 | 7,59 | 7,73 | 7,40 | 7,58 | 2,16% | 1.462.995,00 |
| 05.06.2025 | 7,87 | 7,87 | 7,32 | 7,42 | -5,84% | 2.550.581,00 |
| 04.06.2025 | 7,53 | 8,01 | 7,52 | 7,88 | 4,37% | 2.560.684,00 |
| 03.06.2025 | 7,63 | 7,67 | 7,46 | 7,55 | -1,05% | 1.990.766,00 |
| 02.06.2025 | 7,58 | 7,80 | 7,33 | 7,63 | 0,00% | 2.699.094,00 |
| 30.05.2025 | 7,67 | 7,85 | 7,56 | 7,63 | -1,04% | 2.173.913,00 |
| 29.05.2025 | 7,74 | 8,03 | 7,65 | 7,71 | 0,78% | 2.490.750,00 |
| 28.05.2025 | 7,89 | 7,90 | 7,62 | 7,65 | -2,92% | 1.766.231,00 |
| 27.05.2025 | 7,76 | 8,03 | 7,66 | 7,88 | 4,51% | 2.390.760,00 |
| 23.05.2025 | 7,48 | 7,61 | 7,38 | 7,54 | -2,20% | 2.034.224,00 |
| 22.05.2025 | 7,57 | 7,93 | 7,57 | 7,71 | 1,18% | 2.242.985,00 |
| 21.05.2025 | 7,85 | 7,91 | 7,57 | 7,62 | -4,87% | 2.882.539,00 |
| 20.05.2025 | 8,23 | 8,29 | 7,97 | 8,01 | -4,64% | 2.371.398,00 |
| 19.05.2025 | 8,63 | 8,64 | 8,25 | 8,40 | -4,65% | 3.028.775,00 |
| 16.05.2025 | 9,03 | 9,05 | 8,73 | 8,81 | -2,65% | 2.119.605,00 |
| 15.05.2025 | 8,68 | 9,12 | 8,60 | 9,05 | 4,02% | 2.442.244,00 |
| 14.05.2025 | 8,50 | 8,78 | 8,32 | 8,70 | 3,20% | 2.676.799,00 |
| 13.05.2025 | 8,87 | 8,92 | 8,31 | 8,43 | -4,31% | 3.332.273,00 |
| 12.05.2025 | 7,76 | 8,83 | 7,70 | 8,81 | 20,68% | 5.875.013,00 |
| 09.05.2025 | 7,34 | 7,53 | 7,13 | 7,30 | -0,41% | 3.526.678,00 |
| 08.05.2025 | 7,18 | 7,56 | 7,18 | 7,33 | 0,96% | 4.525.621,00 |
| 07.05.2025 | 8,42 | 8,55 | 7,16 | 7,26 | -8,45% | 4.095.629,00 |
| 06.05.2025 | 7,82 | 8,09 | 7,81 | 7,93 | -1,00% | 4.303.609,00 |
| 05.05.2025 | 7,98 | 8,23 | 7,91 | 8,01 | -0,99% | 2.370.755,00 |
| 02.05.2025 | 8,19 | 8,28 | 8,04 | 8,09 | 1,13% | 2.053.971,00 |
| 01.05.2025 | 8,03 | 8,32 | 7,93 | 8,00 | -0,25% | 2.187.388,00 |
| 30.04.2025 | 7,75 | 8,10 | 7,58 | 8,02 | 1,26% | 2.964.912,00 |
| 29.04.2025 | 8,18 | 8,21 | 7,84 | 7,92 | -4,12% | 1.957.859,00 |
| 28.04.2025 | 8,15 | 8,31 | 8,06 | 8,26 | 2,10% | 1.861.498,00 |
| 25.04.2025 | 8,19 | 8,27 | 7,97 | 8,09 | -2,41% | 2.226.317,00 |
| 24.04.2025 | 8,51 | 8,52 | 8,06 | 8,29 | -1,54% | 1.915.855,00 |
| 23.04.2025 | 8,86 | 9,05 | 8,41 | 8,42 | -1,52% | 2.288.252,00 |
| 22.04.2025 | 8,53 | 8,62 | 8,22 | 8,55 | 1,79% | 2.968.507,00 |
| 21.04.2025 | 7,82 | 8,42 | 7,65 | 8,40 | 5,66% | 2.631.047,00 |
| 17.04.2025 | 7,52 | 7,97 | 7,50 | 7,95 | 5,86% | 2.307.250,00 |
| 16.04.2025 | 7,55 | 7,62 | 7,33 | 7,51 | -0,79% | 2.777.855,00 |
| 15.04.2025 | 7,64 | 7,77 | 7,46 | 7,57 | -0,92% | 3.159.317,00 |
| 14.04.2025 | 7,18 | 7,68 | 7,13 | 7,64 | 8,37% | 2.948.420,00 |
| 11.04.2025 | 6,95 | 7,17 | 6,80 | 7,05 | 1,88% | 2.114.784,00 |
| 10.04.2025 | 7,04 | 7,16 | 6,72 | 6,92 | -4,29% | 3.572.644,00 |
| 09.04.2025 | 6,20 | 7,50 | 6,20 | 7,23 | 15,59% | 4.866.405,00 |
| 08.04.2025 | 6,83 | 6,83 | 6,09 | 6,26 | -2,72% | 3.261.367,00 |
| 07.04.2025 | 6,50 | 7,07 | 6,12 | 6,43 | -5,44% | 4.146.536,00 |
| 04.04.2025 | 6,66 | 6,98 | 6,45 | 6,80 | -5,82% | 4.703.297,00 |
| 03.04.2025 | 7,37 | 7,44 | 7,08 | 7,22 | -7,67% | 3.426.337,00 |
| 02.04.2025 | 7,54 | 7,85 | 7,44 | 7,82 | 1,69% | 2.711.163,00 |
| 01.04.2025 | 7,14 | 7,73 | 7,08 | 7,69 | 7,33% | 3.383.978,00 |
| 31.03.2025 | 7,24 | 7,39 | 7,16 | 7,17 | -3,31% | 3.703.777,00 |
| 28.03.2025 | 8,03 | 8,10 | 7,37 | 7,41 | -7,95% | 2.461.310,00 |
| 27.03.2025 | 7,94 | 8,35 | 7,84 | 8,05 | 1,51% | 2.108.039,00 |
| 26.03.2025 | 8,18 | 8,32 | 7,82 | 7,93 | -2,94% | 2.314.122,00 |
| 25.03.2025 | 8,48 | 8,50 | 8,10 | 8,17 | -3,08% | 2.625.953,00 |
| 24.03.2025 | 7,87 | 8,46 | 7,82 | 8,43 | 8,35% | 2.375.948,00 |
| 21.03.2025 | 7,94 | 8,08 | 7,72 | 7,78 | -3,83% | 3.615.360,00 |
| 20.03.2025 | 7,87 | 8,23 | 7,81 | 8,09 | 1,89% | 2.301.184,00 |
| 19.03.2025 | 7,84 | 8,00 | 7,75 | 7,94 | 0,76% | 3.111.310,00 |
| 18.03.2025 | 8,05 | 8,20 | 7,75 | 7,88 | -3,55% | 2.929.095,00 |
| 17.03.2025 | 8,55 | 8,66 | 8,17 | 8,17 | -4,44% | 2.834.194,00 |
| 14.03.2025 | 8,29 | 8,62 | 8,12 | 8,55 | 4,27% | 2.364.286,00 |
| 13.03.2025 | 9,23 | 9,23 | 8,20 | 8,20 | -11,16% | 3.053.243,00 |
| 12.03.2025 | 8,75 | 9,34 | 8,65 | 9,23 | 6,09% | 2.999.999,00 |
| 11.03.2025 | 9,23 | 9,23 | 8,55 | 8,70 | -7,00% | 4.112.446,00 |
| 10.03.2025 | 8,73 | 9,51 | 8,72 | 9,36 | 6,43% | 3.548.535,00 |
| 07.03.2025 | 8,83 | 9,28 | 8,77 | 8,79 | 2,69% | 3.500.433,00 |
| 06.03.2025 | 8,58 | 8,76 | 8,41 | 8,56 | -1,10% | 2.079.180,00 |
| 05.03.2025 | 8,38 | 8,80 | 8,23 | 8,66 | 4,97% | 3.843.425,00 |
| 04.03.2025 | 8,30 | 8,52 | 8,00 | 8,25 | -2,25% | 4.759.925,00 |
| 03.03.2025 | 9,40 | 9,45 | 8,43 | 8,44 | -10,12% | 4.143.509,00 |
| 28.02.2025 | 10,02 | 10,02 | 9,17 | 9,39 | -6,34% | 4.221.909,00 |
| 27.02.2025 | 9,92 | 10,15 | 9,81 | 10,02 | 1,21% | 4.187.785,00 |
| 26.02.2025 | 11,27 | 11,65 | 9,57 | 9,90 | -16,74% | 8.225.128,00 |
| 25.02.2025 | 11,81 | 12,07 | 11,62 | 11,89 | 2,06% | 3.261.727,00 |
| 24.02.2025 | 11,93 | 12,12 | 11,65 | 11,65 | -1,60% | 1.820.355,00 |
| 21.02.2025 | 12,19 | 12,24 | 11,74 | 11,84 | -1,42% | 1.588.963,00 |
| 20.02.2025 | 12,30 | 12,47 | 11,87 | 12,01 | -1,56% | 1.571.747,00 |
| 19.02.2025 | 12,09 | 12,34 | 11,82 | 12,20 | 0,16% | 2.311.495,00 |
| 18.02.2025 | 11,12 | 12,25 | 11,04 | 12,18 | 9,73% | 3.574.826,00 |
| 14.02.2025 | 11,28 | 11,29 | 10,85 | 11,10 | -0,98% | 2.124.971,00 |
| 13.02.2025 | 11,55 | 11,56 | 10,88 | 11,21 | -3,03% | 2.143.785,00 |
| 12.02.2025 | 11,82 | 11,89 | 11,35 | 11,56 | -3,91% | 1.715.334,00 |
| 11.02.2025 | 11,67 | 12,05 | 11,67 | 12,03 | 1,69% | 1.329.236,00 |
| 10.02.2025 | 12,35 | 12,38 | 11,77 | 11,83 | -2,87% | 1.633.495,00 |
| 07.02.2025 | 12,42 | 12,49 | 12,13 | 12,18 | -2,25% | 1.527.717,00 |
| 06.02.2025 | 12,51 | 12,68 | 12,36 | 12,46 | -0,32% | 917.602,00 |
| 05.02.2025 | 12,61 | 12,61 | 12,32 | 12,50 | -0,95% | 1.018.069,00 |
| 04.02.2025 | 12,49 | 12,70 | 12,29 | 12,62 | 0,48% | 948.012,00 |
| 03.02.2025 | 12,08 | 12,91 | 12,01 | 12,56 | 0,00% | 1.944.858,00 |