12,300€
-1,60%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | - |
| 03.12.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 02.12.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -5,88% | - |
| 29.11.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 28.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 27.11.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 3,10% | - |
| 26.11.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -0,77% | - |
| 25.11.2024 | 12,40 | 13,00 | 12,40 | 13,00 | 4,00% | - |
| 22.11.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 3,31% | - |
| 21.11.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 3,42% | - |
| 20.11.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 19.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 18.11.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -3,94% | - |
| 15.11.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 14.11.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,20% | - |
| 13.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 12.11.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 11.11.2024 | 14,10 | 14,10 | 13,00 | 13,00 | -7,14% | - |
| 08.11.2024 | 15,50 | 15,50 | 14,00 | 14,00 | -10,26% | - |
| 07.11.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 06.11.2024 | 14,70 | 15,70 | 14,70 | 15,70 | 10,56% | - |
| 05.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.11.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -4,67% | - |
| 01.11.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | - |
| 31.10.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 30.10.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 29.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 28.10.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | 1.400,00 |
| 25.10.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | - |
| 24.10.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -2,01% | - |
| 23.10.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 22.10.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -3,90% | - |
| 21.10.2024 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 18.10.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 1,96% | - |
| 17.10.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 2,68% | - |
| 16.10.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 3,47% | - |
| 15.10.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | - |
| 14.10.2024 | 14,50 | 14,50 | 14,10 | 14,10 | 0,71% | - |
| 11.10.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 10.10.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 09.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 08.10.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -4,79% | - |
| 07.10.2024 | 15,00 | 15,00 | 14,60 | 14,60 | -0,68% | - |
| 04.10.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,68% | - |
| 03.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 02.10.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -2,67% | - |
| 01.10.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | - |
| 30.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 27.09.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | - |
| 26.09.2024 | 14,80 | 15,30 | 14,80 | 15,30 | 4,08% | - |
| 25.09.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -3,29% | - |
| 24.09.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 23.09.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | - |
| 20.09.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -2,58% | - |
| 19.09.2024 | 15,10 | 15,50 | 15,10 | 15,50 | 0,65% | - |
| 18.09.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -2,53% | - |
| 17.09.2024 | 15,30 | 15,80 | 15,30 | 15,80 | 3,95% | - |
| 16.09.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 4,11% | - |
| 13.09.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 2,82% | - |
| 12.09.2024 | 14,60 | 14,60 | 14,20 | 14,20 | -0,70% | - |
| 11.09.2024 | 14,80 | 14,80 | 14,30 | 14,30 | -2,05% | - |
| 10.09.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -3,31% | - |
| 09.09.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -1,31% | - |
| 06.09.2024 | 15,10 | 15,30 | 15,10 | 15,30 | -1,92% | - |
| 05.09.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 04.09.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 03.09.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 02.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 30.08.2024 | 15,80 | 15,80 | 15,60 | 15,60 | 0,65% | - |
| 29.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 28.08.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | - |
| 27.08.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -3,13% | - |
| 26.08.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -2,44% | - |
| 23.08.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,86% | - |
| 22.08.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 1,26% | - |
| 21.08.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 2,58% | - |
| 20.08.2024 | 15,90 | 15,90 | 15,50 | 15,50 | -1,90% | - |
| 19.08.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 16.08.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 15.08.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 4,70% | - |
| 14.08.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 4,20% | - |
| 13.08.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 12.08.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -2,08% | - |
| 09.08.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -5,88% | - |
| 08.08.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -3,16% | - |
| 07.08.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 2,60% | - |
| 06.08.2024 | 16,80 | 16,80 | 15,40 | 15,40 | -7,78% | - |
| 05.08.2024 | 17,50 | 17,50 | 16,70 | 16,70 | -9,24% | - |
| 02.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 01.08.2024 | 19,30 | 19,30 | 18,70 | 18,70 | -1,06% | - |
| 31.07.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 30.07.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 2,70% | - |
| 29.07.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 2,21% | - |
| 26.07.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 2,84% | - |
| 25.07.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 1,73% | - |
| 24.07.2024 | 17,80 | 17,80 | 17,30 | 17,30 | -5,98% | - |
| 23.07.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 3,95% | - |
| 22.07.2024 | 18,10 | 18,10 | 17,70 | 17,70 | 0,57% | - |
| 19.07.2024 | 17,70 | 17,70 | 17,60 | 17,60 | 0,00% | - |
| 18.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |