5,520$
-1,78%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 5,54 | 5,67 | 5,46 | 5,52 | -1,78% | 1.469.824,00 |
| 25.03.2026 | 5,78 | 5,87 | 5,45 | 5,62 | -1,83% | 2.008.267,00 |
| 24.03.2026 | 5,51 | 5,79 | 5,48 | 5,73 | 2,23% | 2.484.833,00 |
| 23.03.2026 | 6,04 | 6,12 | 5,52 | 5,60 | -3,70% | 3.107.075,00 |
| 20.03.2026 | 6,03 | 6,08 | 5,80 | 5,82 | -3,65% | 15.971.865,00 |
| 19.03.2026 | 5,57 | 6,09 | 5,55 | 6,04 | 6,06% | 3.540.873,00 |
| 18.03.2026 | 5,61 | 5,83 | 5,52 | 5,69 | 0,00% | 3.096.502,00 |
| 17.03.2026 | 5,62 | 5,86 | 5,62 | 5,69 | 1,43% | 2.664.606,00 |
| 16.03.2026 | 5,60 | 5,69 | 5,48 | 5,61 | 1,93% | 2.190.123,00 |
| 13.03.2026 | 5,65 | 5,65 | 5,45 | 5,50 | 0,62% | 2.899.021,00 |
| 12.03.2026 | 5,55 | 5,63 | 5,43 | 5,47 | -3,95% | 3.107.054,00 |
| 11.03.2026 | 5,90 | 6,00 | 5,62 | 5,70 | -3,96% | 2.982.768,00 |
| 10.03.2026 | 5,76 | 6,16 | 5,70 | 5,93 | 2,33% | 3.132.016,00 |
| 09.03.2026 | 5,52 | 5,85 | 5,45 | 5,80 | -3,58% | 5.765.776,00 |
| 06.03.2026 | 6,24 | 6,30 | 5,92 | 6,01 | -5,84% | 2.836.290,00 |
| 05.03.2026 | 6,57 | 6,61 | 6,25 | 6,38 | -2,85% | 2.853.295,00 |
| 04.03.2026 | 6,37 | 6,65 | 6,33 | 6,57 | 3,63% | 3.655.911,00 |
| 03.03.2026 | 6,03 | 6,38 | 5,86 | 6,34 | 0,24% | 3.079.598,00 |
| 02.03.2026 | 5,97 | 6,40 | 5,78 | 6,33 | 3,35% | 3.549.512,00 |
| 27.02.2026 | 6,10 | 6,18 | 5,84 | 6,12 | -0,89% | 2.381.351,00 |
| 26.02.2026 | 5,83 | 6,24 | 5,60 | 6,18 | 8,14% | 4.404.109,00 |
| 25.02.2026 | 6,27 | 6,43 | 5,66 | 5,71 | -2,81% | 5.825.242,00 |
| 24.02.2026 | 6,10 | 6,21 | 5,79 | 5,88 | -9,20% | 3.112.012,00 |
| 20.02.2026 | 6,65 | 6,71 | 6,27 | 6,47 | -2,56% | 2.189.975,00 |
| 19.02.2026 | 6,78 | 6,80 | 6,57 | 6,64 | -2,99% | 2.240.922,00 |
| 18.02.2026 | 6,37 | 7,03 | 6,31 | 6,85 | 6,29% | 2.913.528,00 |
| 17.02.2026 | 6,39 | 6,44 | 6,08 | 6,44 | 3,04% | 2.720.793,00 |
| 13.02.2026 | 6,47 | 6,66 | 6,20 | 6,25 | -3,55% | 3.071.441,00 |
| 12.02.2026 | 6,90 | 7,08 | 6,37 | 6,48 | -6,43% | 3.196.886,00 |
| 11.02.2026 | 6,97 | 7,32 | 6,90 | 6,93 | -0,57% | 2.217.044,00 |
| 10.02.2026 | 7,13 | 7,36 | 6,97 | 6,97 | -3,67% | 3.170.682,00 |
| 09.02.2026 | 7,09 | 7,33 | 7,03 | 7,23 | 2,12% | 2.131.114,00 |
| 06.02.2026 | 6,68 | 7,18 | 6,59 | 7,08 | 6,79% | 2.972.150,00 |
| 05.02.2026 | 6,41 | 6,69 | 6,36 | 6,63 | 3,11% | 2.393.203,00 |
| 04.02.2026 | 6,19 | 6,49 | 6,14 | 6,43 | 3,71% | 2.288.766,00 |
| 03.02.2026 | 5,98 | 6,26 | 5,89 | 6,20 | 3,68% | 2.704.928,00 |
| 02.02.2026 | 6,02 | 6,09 | 5,86 | 5,98 | -0,50% | 2.465.380,00 |
| 30.01.2026 | 6,03 | 6,19 | 5,86 | 6,01 | -2,28% | 2.787.788,00 |
| 29.01.2026 | 6,16 | 6,36 | 6,13 | 6,15 | -0,49% | 2.519.143,00 |
| 28.01.2026 | 6,79 | 6,86 | 6,14 | 6,18 | -7,55% | 3.259.998,00 |
| 27.01.2026 | 6,62 | 6,79 | 6,44 | 6,69 | 1,13% | 1.672.544,00 |
| 26.01.2026 | 7,52 | 7,54 | 6,60 | 6,61 | -13,71% | 3.318.190,00 |
| 22.01.2026 | 7,78 | 7,95 | 7,61 | 7,66 | 0,52% | 1.341.210,00 |
| 21.01.2026 | 7,46 | 7,65 | 7,32 | 7,62 | 2,14% | 1.381.192,00 |
| 20.01.2026 | 7,41 | 7,66 | 7,30 | 7,46 | -2,74% | 1.356.926,00 |
| 16.01.2026 | 8,04 | 8,10 | 7,65 | 7,67 | -4,96% | 1.725.979,00 |
| 15.01.2026 | 7,66 | 8,14 | 7,45 | 8,07 | 5,08% | 1.906.175,00 |
| 14.01.2026 | 7,50 | 7,68 | 7,40 | 7,68 | 2,81% | 1.194.572,00 |
| 13.01.2026 | 7,58 | 7,65 | 7,41 | 7,47 | -1,58% | 1.714.766,00 |
| 12.01.2026 | 7,01 | 7,59 | 6,95 | 7,59 | 8,12% | 1.949.004,00 |
| 09.01.2026 | 6,92 | 7,05 | 6,73 | 7,02 | 1,89% | 1.764.051,00 |
| 08.01.2026 | 6,60 | 7,09 | 6,59 | 6,89 | 3,45% | 2.136.263,00 |
| 07.01.2026 | 6,68 | 6,97 | 6,65 | 6,66 | -0,30% | 2.627.671,00 |
| 06.01.2026 | 6,48 | 6,91 | 6,48 | 6,68 | 3,09% | 2.406.921,00 |
| 05.01.2026 | 6,38 | 6,55 | 6,33 | 6,48 | 1,57% | 2.713.522,00 |
| 02.01.2026 | 6,28 | 6,43 | 6,11 | 6,38 | 3,40% | 2.121.556,00 |
| 31.12.2025 | 6,19 | 6,26 | 6,12 | 6,17 | -0,64% | 2.794.943,00 |
| 30.12.2025 | 6,25 | 6,32 | 6,17 | 6,21 | -1,43% | 1.961.147,00 |
| 29.12.2025 | 6,73 | 6,73 | 6,28 | 6,30 | -7,22% | 2.024.628,00 |
| 26.12.2025 | 6,56 | 6,82 | 6,46 | 6,79 | 3,82% | 1.881.524,00 |
| 24.12.2025 | 6,59 | 6,59 | 6,45 | 6,54 | 0,46% | 1.026.710,00 |
| 23.12.2025 | 6,66 | 6,69 | 6,50 | 6,51 | -3,13% | 1.358.876,00 |
| 22.12.2025 | 6,88 | 6,93 | 6,71 | 6,72 | -2,89% | 1.352.000,00 |
| 19.12.2025 | 7,08 | 7,09 | 6,84 | 6,92 | -3,61% | 2.680.057,00 |
| 18.12.2025 | 7,20 | 7,30 | 7,09 | 7,18 | 1,54% | 2.447.782,00 |
| 17.12.2025 | 7,07 | 7,33 | 6,98 | 7,07 | 3,59% | 2.654.166,00 |
| 16.12.2025 | 6,95 | 6,98 | 6,79 | 6,83 | -2,50% | 1.503.946,00 |
| 15.12.2025 | 7,18 | 7,22 | 6,93 | 7,00 | -1,27% | 1.897.663,00 |
| 12.12.2025 | 7,15 | 7,24 | 6,98 | 7,09 | -0,70% | 1.524.219,00 |
| 11.12.2025 | 6,97 | 7,29 | 6,95 | 7,14 | 2,59% | 1.465.177,00 |
| 10.12.2025 | 6,75 | 7,15 | 6,68 | 6,96 | 3,11% | 2.059.559,00 |
| 09.12.2025 | 6,95 | 7,03 | 6,70 | 6,75 | -3,71% | 2.498.815,00 |
| 08.12.2025 | 6,78 | 7,01 | 6,68 | 7,01 | 3,85% | 2.729.800,00 |
| 05.12.2025 | 6,70 | 6,81 | 6,55 | 6,75 | 0,00% | 1.630.317,00 |
| 04.12.2025 | 6,88 | 6,89 | 6,60 | 6,75 | -2,03% | 2.058.763,00 |
| 03.12.2025 | 6,72 | 6,93 | 6,66 | 6,89 | 2,07% | 2.166.050,00 |
| 02.12.2025 | 6,88 | 6,89 | 6,58 | 6,75 | -1,89% | 2.298.639,00 |
| 01.12.2025 | 7,07 | 7,07 | 6,83 | 6,88 | -3,10% | 2.239.551,00 |
| 28.11.2025 | 7,14 | 7,16 | 7,04 | 7,10 | -0,56% | 978.135,00 |
| 26.11.2025 | 6,85 | 7,22 | 6,83 | 7,14 | 3,48% | 2.088.845,00 |
| 25.11.2025 | 6,45 | 6,98 | 6,45 | 6,90 | 8,32% | 2.888.968,00 |
| 24.11.2025 | 6,36 | 6,45 | 6,25 | 6,37 | 7,78% | 1.975.999,00 |
| 20.11.2025 | 6,19 | 6,26 | 5,90 | 5,91 | -3,90% | 2.151.959,00 |
| 19.11.2025 | 6,29 | 6,36 | 6,08 | 6,15 | -2,54% | 2.589.314,00 |
| 18.11.2025 | 6,64 | 6,70 | 6,26 | 6,31 | -5,26% | 2.518.978,00 |
| 17.11.2025 | 6,75 | 6,95 | 6,58 | 6,66 | -2,06% | 2.094.421,00 |
| 13.11.2025 | 6,68 | 6,98 | 6,62 | 6,80 | 4,62% | 3.370.582,00 |
| 12.11.2025 | 6,39 | 6,65 | 6,36 | 6,50 | 2,20% | 2.328.462,00 |
| 11.11.2025 | 6,36 | 6,50 | 6,28 | 6,36 | -0,47% | 2.334.613,00 |
| 10.11.2025 | 6,73 | 6,84 | 6,25 | 6,39 | -4,27% | 2.718.108,00 |
| 07.11.2025 | 6,40 | 6,87 | 6,40 | 6,68 | 4,22% | 3.371.243,00 |
| 06.11.2025 | 7,86 | 7,86 | 6,40 | 6,41 | -11,41% | 4.408.964,00 |
| 05.11.2025 | 6,89 | 7,26 | 6,74 | 7,23 | 4,86% | 3.510.154,00 |
| 04.11.2025 | 6,71 | 6,90 | 6,61 | 6,90 | 1,92% | 2.685.600,00 |
| 03.11.2025 | 6,78 | 6,85 | 6,55 | 6,77 | -0,95% | 2.379.681,00 |
| 31.10.2025 | 6,90 | 6,97 | 6,73 | 6,83 | -1,37% | 1.861.722,00 |
| 30.10.2025 | 7,19 | 7,32 | 6,92 | 6,93 | -6,48% | 2.254.670,00 |
| 29.10.2025 | 7,43 | 7,60 | 7,31 | 7,41 | -1,40% | 1.721.518,00 |
| 28.10.2025 | 7,65 | 7,65 | 7,40 | 7,51 | -2,47% | 1.314.184,00 |
| 27.10.2025 | 8,02 | 8,02 | 7,61 | 7,70 | -3,51% | 1.509.762,00 |