8,100€
4,52%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 8,10 | 8,35 | 8,10 | 8,35 | 7,74% | - |
| 06.03.2025 | 7,95 | 7,95 | 7,75 | 7,75 | -0,64% | - |
| 05.03.2025 | 7,75 | 7,80 | 7,75 | 7,80 | 0,00% | - |
| 04.03.2025 | 7,85 | 7,85 | 7,80 | 7,80 | -8,24% | - |
| 03.03.2025 | 9,00 | 9,00 | 8,50 | 8,50 | -8,60% | - |
| 28.02.2025 | 9,60 | 9,60 | 9,30 | 9,30 | -3,12% | - |
| 27.02.2025 | 9,45 | 9,60 | 9,45 | 9,60 | -15,04% | - |
| 26.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 25.02.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -1,75% | - |
| 24.02.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 21.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 20.02.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 19.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 18.02.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 17.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 14.02.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -4,55% | - |
| 13.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.02.2025 | 11,50 | 11,50 | 11,00 | 11,00 | -2,65% | - |
| 11.02.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -4,24% | - |
| 10.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 07.02.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -2,48% | - |
| 06.02.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 2,54% | - |
| 05.02.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -0,84% | - |
| 04.02.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 03.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 31.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 30.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 29.01.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 28.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.01.2025 | 11,60 | 12,00 | 11,60 | 12,00 | 3,45% | - |
| 24.01.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 23.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 21.01.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 2,75% | - |
| 20.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 17.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 16.01.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -2,68% | - |
| 15.01.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | - |
| 14.01.2025 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 13.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 10.01.2025 | 11,40 | 11,40 | 11,00 | 11,00 | -3,51% | - |
| 09.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 08.01.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -7,50% | - |
| 07.01.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 06.01.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 6,09% | 374,00 |
| 03.01.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -4,17% | - |
| 02.01.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 3,45% | - |
| 30.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 27.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 23.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 20.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 18.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 17.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 6,03% | - |
| 16.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 13.12.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 12.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 11.12.2024 | 12,50 | 12,50 | 12,20 | 12,20 | 2,52% | - |
| 10.12.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -3,25% | - |
| 09.12.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | - |
| 06.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 05.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 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% | - |