12,920$
-0,62%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,02 | 13,17 | 12,87 | 12,92 | -0,62% | 1.647.231,00 |
| 03.12.2024 | 13,25 | 13,28 | 12,89 | 13,00 | -2,62% | 1.637.839,00 |
| 02.12.2024 | 13,82 | 13,87 | 13,24 | 13,35 | -4,23% | 1.804.143,00 |
| 29.11.2024 | 14,32 | 14,48 | 13,81 | 13,94 | -2,18% | 1.153.287,00 |
| 27.11.2024 | 13,95 | 14,43 | 13,87 | 14,25 | 3,71% | 1.479.757,00 |
| 26.11.2024 | 14,05 | 14,07 | 13,52 | 13,74 | -2,97% | 1.862.461,00 |
| 25.11.2024 | 13,11 | 14,29 | 13,08 | 14,16 | 7,35% | 2.724.767,00 |
| 22.11.2024 | 12,88 | 13,21 | 12,88 | 13,19 | 4,77% | 1.828.842,00 |
| 20.11.2024 | 12,47 | 12,65 | 12,26 | 12,59 | 0,24% | 1.301.309,00 |
| 19.11.2024 | 12,47 | 12,71 | 12,38 | 12,56 | -0,87% | 1.622.455,00 |
| 18.11.2024 | 13,31 | 13,31 | 12,58 | 12,67 | -4,02% | 1.939.423,00 |
| 15.11.2024 | 13,58 | 13,68 | 13,07 | 13,20 | -1,71% | 2.198.060,00 |
| 14.11.2024 | 13,58 | 13,90 | 13,36 | 13,43 | -0,89% | 1.400.962,00 |
| 13.11.2024 | 13,34 | 13,81 | 13,11 | 13,55 | 1,50% | 2.438.906,00 |
| 12.11.2024 | 13,71 | 13,80 | 13,24 | 13,35 | -2,91% | 4.104.291,00 |
| 11.11.2024 | 15,01 | 15,15 | 13,63 | 13,75 | -9,24% | 4.365.096,00 |
| 08.11.2024 | 15,00 | 16,18 | 14,72 | 15,15 | -9,71% | 5.142.210,00 |
| 07.11.2024 | 16,96 | 17,18 | 16,72 | 16,78 | -1,00% | 2.295.294,00 |
| 06.11.2024 | 16,37 | 17,57 | 16,36 | 16,95 | 7,76% | 3.565.585,00 |
| 05.11.2024 | 15,31 | 15,93 | 15,31 | 15,73 | 1,68% | 2.354.751,00 |
| 04.11.2024 | 16,28 | 16,38 | 15,30 | 15,47 | -4,80% | 1.370.402,00 |
| 01.11.2024 | 16,77 | 16,81 | 16,20 | 16,25 | -2,17% | 1.627.581,00 |
| 31.10.2024 | 17,17 | 17,37 | 16,49 | 16,61 | -2,41% | 1.287.945,00 |
| 30.10.2024 | 16,89 | 17,26 | 16,74 | 17,02 | 1,79% | 1.320.005,00 |
| 29.10.2024 | 16,57 | 16,94 | 16,51 | 16,72 | 0,06% | 867.796,00 |
| 28.10.2024 | 16,20 | 16,78 | 16,13 | 16,71 | 4,70% | 948.271,00 |
| 25.10.2024 | 16,18 | 16,37 | 15,89 | 15,96 | -0,31% | 999.643,00 |
| 24.10.2024 | 16,04 | 16,04 | 15,62 | 16,01 | 0,44% | 1.027.144,00 |
| 23.10.2024 | 15,82 | 16,14 | 15,73 | 15,94 | -0,31% | 895.406,00 |
| 22.10.2024 | 16,42 | 16,46 | 15,84 | 15,99 | -2,80% | 930.369,00 |
| 21.10.2024 | 17,01 | 17,02 | 16,34 | 16,45 | -3,46% | 1.426.298,00 |
| 18.10.2024 | 16,90 | 17,12 | 16,71 | 17,04 | 1,19% | 941.654,00 |
| 17.10.2024 | 16,37 | 16,96 | 16,24 | 16,84 | 3,19% | 1.920.656,00 |
| 16.10.2024 | 15,92 | 16,56 | 15,90 | 16,32 | 3,42% | 2.910.411,00 |
| 15.10.2024 | 15,32 | 16,18 | 15,32 | 15,78 | 2,14% | 826.541,00 |
| 14.10.2024 | 15,81 | 15,83 | 15,40 | 15,45 | -2,71% | 963.046,00 |
| 11.10.2024 | 15,45 | 15,91 | 15,29 | 15,88 | 2,39% | 995.273,00 |
| 10.10.2024 | 15,40 | 15,59 | 15,14 | 15,51 | -0,06% | 1.057.603,00 |
| 09.10.2024 | 15,37 | 15,68 | 15,30 | 15,52 | 0,65% | 995.984,00 |
| 08.10.2024 | 15,65 | 15,73 | 15,22 | 15,42 | -1,53% | 1.021.557,00 |
| 07.10.2024 | 16,45 | 16,45 | 15,28 | 15,66 | -5,15% | 1.258.347,00 |
| 04.10.2024 | 16,30 | 16,58 | 16,09 | 16,51 | 3,48% | 649.435,00 |
| 03.10.2024 | 16,00 | 16,10 | 15,86 | 15,96 | -1,45% | 532.771,00 |
| 02.10.2024 | 16,33 | 16,40 | 16,09 | 16,19 | -1,91% | 843.749,00 |
| 01.10.2024 | 16,46 | 16,90 | 16,44 | 16,51 | -0,03% | 972.045,00 |
| 30.09.2024 | 16,66 | 16,95 | 16,36 | 16,51 | -1,73% | 1.127.031,00 |
| 27.09.2024 | 17,17 | 17,27 | 16,67 | 16,80 | -0,80% | 1.000.756,00 |
| 26.09.2024 | 16,82 | 17,28 | 16,71 | 16,94 | 2,39% | 883.925,00 |
| 25.09.2024 | 16,66 | 16,78 | 16,36 | 16,54 | -0,54% | 1.251.789,00 |
| 24.09.2024 | 16,78 | 17,27 | 16,62 | 16,63 | -0,78% | 896.915,00 |
| 23.09.2024 | 16,81 | 16,99 | 16,55 | 16,76 | 0,42% | 983.072,00 |
| 20.09.2024 | 17,08 | 17,11 | 16,49 | 16,69 | -3,08% | 4.677.107,00 |
| 19.09.2024 | 17,22 | 17,68 | 16,95 | 17,22 | 2,87% | 1.102.953,00 |
| 18.09.2024 | 17,57 | 17,59 | 16,68 | 16,74 | -4,56% | 1.195.924,00 |
| 17.09.2024 | 17,32 | 17,79 | 17,23 | 17,54 | 2,57% | 1.202.502,00 |
| 16.09.2024 | 16,91 | 17,47 | 16,75 | 17,10 | 2,15% | 1.632.645,00 |
| 13.09.2024 | 16,13 | 16,79 | 16,04 | 16,74 | 5,05% | 975.939,00 |
| 12.09.2024 | 16,19 | 16,26 | 15,68 | 15,94 | -0,90% | 800.428,00 |
| 11.09.2024 | 16,45 | 16,46 | 15,48 | 16,08 | -2,31% | 1.211.519,00 |
| 10.09.2024 | 16,33 | 16,57 | 16,08 | 16,46 | 0,43% | 1.085.107,00 |
| 09.09.2024 | 16,78 | 16,90 | 16,18 | 16,39 | -2,67% | 1.587.030,00 |
| 06.09.2024 | 17,00 | 17,19 | 16,73 | 16,84 | -0,65% | 1.048.470,00 |
| 05.09.2024 | 17,48 | 17,48 | 16,87 | 16,95 | -2,08% | 899.835,00 |
| 04.09.2024 | 17,20 | 17,63 | 17,00 | 17,31 | 0,41% | 918.619,00 |
| 03.09.2024 | 17,25 | 17,64 | 16,90 | 17,24 | -1,49% | 1.112.906,00 |
| 30.08.2024 | 17,56 | 17,63 | 17,28 | 17,50 | -0,40% | 1.249.879,00 |
| 29.08.2024 | 17,38 | 17,89 | 17,21 | 17,57 | 1,44% | 1.094.517,00 |
| 28.08.2024 | 17,32 | 17,65 | 17,22 | 17,32 | -0,63% | 774.983,00 |
| 27.08.2024 | 17,75 | 17,83 | 17,22 | 17,43 | -1,64% | 1.308.319,00 |
| 26.08.2024 | 18,16 | 18,33 | 17,33 | 17,72 | -2,53% | 1.648.045,00 |
| 23.08.2024 | 18,04 | 18,72 | 17,92 | 18,18 | 0,94% | 1.252.850,00 |
| 22.08.2024 | 18,07 | 18,39 | 17,80 | 18,01 | -0,44% | 1.012.127,00 |
| 21.08.2024 | 17,58 | 18,21 | 17,51 | 18,09 | 3,19% | 1.530.348,00 |
| 20.08.2024 | 17,44 | 17,72 | 17,26 | 17,53 | -2,23% | 1.262.238,00 |
| 19.08.2024 | 17,20 | 18,14 | 17,12 | 17,93 | 3,82% | 1.946.959,00 |
| 16.08.2024 | 17,18 | 17,53 | 17,03 | 17,27 | 0,06% | 1.079.494,00 |
| 15.08.2024 | 16,94 | 17,67 | 16,94 | 17,26 | 3,85% | 1.434.093,00 |
| 14.08.2024 | 16,45 | 16,77 | 16,33 | 16,62 | 1,96% | 1.652.824,00 |
| 13.08.2024 | 15,43 | 16,40 | 15,20 | 16,30 | 5,98% | 2.197.035,00 |
| 12.08.2024 | 15,66 | 15,82 | 15,32 | 15,38 | -1,60% | 2.107.532,00 |
| 09.08.2024 | 16,04 | 16,29 | 15,44 | 15,63 | -2,13% | 1.774.513,00 |
| 08.08.2024 | 16,80 | 17,04 | 15,94 | 15,97 | -5,78% | 2.205.947,00 |
| 07.08.2024 | 16,99 | 17,48 | 16,91 | 16,95 | -0,18% | 1.434.082,00 |
| 06.08.2024 | 18,29 | 18,67 | 16,45 | 16,98 | -7,16% | 2.857.199,00 |
| 05.08.2024 | 18,97 | 18,97 | 18,16 | 18,29 | -6,80% | 2.003.490,00 |
| 02.08.2024 | 19,49 | 19,87 | 18,97 | 19,63 | -2,12% | 1.304.026,00 |
| 01.08.2024 | 20,83 | 20,93 | 19,75 | 20,05 | -3,74% | 2.154.206,00 |
| 31.07.2024 | 20,76 | 21,45 | 20,62 | 20,83 | 0,58% | 1.310.942,00 |
| 30.07.2024 | 20,15 | 20,99 | 20,15 | 20,71 | 2,78% | 1.662.574,00 |
| 29.07.2024 | 19,96 | 20,23 | 19,76 | 20,15 | 1,15% | 1.220.303,00 |
| 26.07.2024 | 19,66 | 19,97 | 19,53 | 19,92 | 2,26% | 1.337.104,00 |
| 25.07.2024 | 18,99 | 19,70 | 18,81 | 19,48 | 3,40% | 1.377.581,00 |
| 24.07.2024 | 19,39 | 19,39 | 18,47 | 18,84 | -3,29% | 1.719.983,00 |
| 23.07.2024 | 19,82 | 20,11 | 19,25 | 19,48 | -2,26% | 1.878.413,00 |
| 22.07.2024 | 19,71 | 19,99 | 19,23 | 19,93 | 1,17% | 1.790.806,00 |
| 19.07.2024 | 19,26 | 19,70 | 19,01 | 19,70 | 2,34% | 1.747.567,00 |
| 18.07.2024 | 19,06 | 19,61 | 19,01 | 19,25 | -0,36% | 1.900.222,00 |
| 17.07.2024 | 18,43 | 19,38 | 18,43 | 19,32 | 3,98% | 1.635.311,00 |
| 16.07.2024 | 17,72 | 18,58 | 17,48 | 18,58 | 5,39% | 2.153.072,00 |
| 15.07.2024 | 18,04 | 18,18 | 17,55 | 17,63 | -1,62% | 1.920.660,00 |