21,900€
2,82%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 21,40 | 22,10 | 21,20 | 21,90 | 2,82% | - |
| 10.05.2024 | 21,50 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 09.05.2024 | 22,30 | 22,30 | 21,30 | 21,30 | -3,18% | - |
| 08.05.2024 | 22,40 | 22,50 | 21,80 | 22,00 | -1,35% | - |
| 07.05.2024 | 23,10 | 23,50 | 21,60 | 22,30 | -3,46% | 201,00 |
| 06.05.2024 | 23,50 | 24,00 | 23,00 | 23,10 | -2,53% | - |
| 03.05.2024 | 23,40 | 24,00 | 23,30 | 23,70 | 1,28% | - |
| 02.05.2024 | 24,10 | 24,10 | 23,10 | 23,40 | -2,90% | - |
| 30.04.2024 | 25,10 | 25,10 | 23,90 | 24,10 | -3,98% | - |
| 29.04.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 26.04.2024 | 25,10 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 25.04.2024 | 25,30 | 25,40 | 24,70 | 25,10 | 0,80% | - |
| 24.04.2024 | 25,50 | 25,60 | 24,90 | 24,90 | -2,35% | - |
| 23.04.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 22.04.2024 | 25,30 | 25,60 | 24,90 | 25,10 | 0,00% | - |
| 19.04.2024 | 25,40 | 25,50 | 25,10 | 25,10 | -0,40% | - |
| 18.04.2024 | 25,30 | 25,60 | 25,00 | 25,20 | 0,40% | - |
| 17.04.2024 | 25,50 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 16.04.2024 | 25,30 | 25,50 | 24,90 | 25,50 | 0,79% | - |
| 15.04.2024 | 24,70 | 25,70 | 24,70 | 25,30 | 0,80% | - |
| 12.04.2024 | 25,10 | 25,50 | 24,80 | 25,10 | 0,40% | - |
| 11.04.2024 | 25,30 | 25,50 | 24,90 | 25,00 | -1,19% | - |
| 10.04.2024 | 25,20 | 25,70 | 24,90 | 25,30 | -0,39% | - |
| 09.04.2024 | 25,10 | 25,60 | 24,90 | 25,40 | 1,20% | - |
| 08.04.2024 | 24,70 | 25,20 | 24,70 | 25,10 | 0,80% | - |
| 05.04.2024 | 25,30 | 26,10 | 24,70 | 24,90 | -3,11% | - |
| 04.04.2024 | 26,50 | 26,60 | 25,70 | 25,70 | -2,65% | - |
| 03.04.2024 | 26,70 | 26,90 | 26,30 | 26,40 | -1,12% | - |
| 02.04.2024 | 26,60 | 27,00 | 26,30 | 26,70 | 0,38% | - |
| 28.03.2024 | 26,70 | 26,90 | 26,20 | 26,60 | 1,53% | - |
| 27.03.2024 | 25,70 | 26,50 | 25,20 | 26,20 | 2,75% | - |
| 26.03.2024 | 25,10 | 25,70 | 24,90 | 25,50 | 1,59% | - |
| 25.03.2024 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 22.03.2024 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 21.03.2024 | 26,30 | 26,50 | 25,30 | 25,30 | -3,80% | - |
| 20.03.2024 | 26,20 | 26,80 | 25,90 | 26,30 | 0,38% | - |
| 19.03.2024 | 26,20 | 26,50 | 25,90 | 26,20 | -0,38% | 96,00 |
| 18.03.2024 | 26,00 | 26,50 | 25,90 | 26,30 | 0,77% | - |
| 15.03.2024 | 26,20 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 14.03.2024 | 26,30 | 26,70 | 25,90 | 26,10 | -1,14% | - |
| 13.03.2024 | 26,30 | 26,70 | 26,00 | 26,40 | 0,38% | - |
| 12.03.2024 | 26,20 | 26,90 | 26,10 | 26,30 | -1,13% | - |
| 11.03.2024 | 27,00 | 27,20 | 26,10 | 26,60 | -2,92% | - |
| 08.03.2024 | 27,10 | 27,50 | 26,80 | 27,40 | 1,11% | - |
| 07.03.2024 | 27,20 | 27,40 | 26,90 | 27,10 | 0,00% | - |
| 06.03.2024 | 26,60 | 27,30 | 26,30 | 27,10 | 1,88% | - |
| 05.03.2024 | 26,20 | 26,90 | 25,50 | 26,60 | 1,92% | - |
| 04.03.2024 | 26,10 | 26,30 | 25,60 | 26,10 | 1,16% | - |
| 01.03.2024 | 25,10 | 26,10 | 24,90 | 25,80 | 2,79% | - |
| 29.02.2024 | 25,50 | 25,80 | 24,70 | 25,10 | -1,57% | - |
| 28.02.2024 | 25,10 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 27.02.2024 | 25,90 | 26,00 | 24,50 | 25,10 | -2,33% | - |
| 26.02.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 1,58% | 170,00 |
| 23.02.2024 | 24,50 | 26,30 | 24,20 | 25,30 | 3,27% | - |
| 22.02.2024 | 24,70 | 24,90 | 24,50 | 24,50 | -0,41% | - |
| 21.02.2024 | 24,90 | 24,90 | 24,50 | 24,60 | -1,20% | - |
| 20.02.2024 | 24,50 | 24,90 | 24,00 | 24,90 | 1,63% | - |
| 19.02.2024 | 24,50 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 16.02.2024 | 24,90 | 25,10 | 24,20 | 24,50 | -1,61% | - |
| 15.02.2024 | 24,30 | 25,10 | 24,20 | 24,90 | 2,47% | - |
| 14.02.2024 | 24,50 | 24,90 | 24,10 | 24,30 | -0,82% | - |
| 13.02.2024 | 25,50 | 25,60 | 24,30 | 24,50 | -3,92% | - |
| 12.02.2024 | 25,10 | 25,90 | 25,10 | 25,50 | 1,59% | - |
| 09.02.2024 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 08.02.2024 | 24,90 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 07.02.2024 | 24,70 | 25,20 | 24,50 | 24,90 | 0,81% | - |
| 06.02.2024 | 24,70 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 05.02.2024 | 25,30 | 25,50 | 24,70 | 24,70 | -2,37% | - |
| 02.02.2024 | 25,30 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 01.02.2024 | 24,70 | 25,30 | 24,50 | 25,10 | 1,62% | - |
| 31.01.2024 | 24,90 | 25,30 | 24,50 | 24,70 | -1,20% | - |
| 30.01.2024 | 25,10 | 25,30 | 24,80 | 25,00 | -0,40% | - |
| 29.01.2024 | 24,10 | 25,10 | 24,10 | 25,10 | 2,45% | - |
| 26.01.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 25.01.2024 | 23,70 | 24,30 | 23,30 | 24,30 | 2,53% | - |
| 24.01.2024 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 23.01.2024 | 24,10 | 24,30 | 23,10 | 23,90 | -1,65% | - |
| 22.01.2024 | 23,30 | 24,30 | 23,20 | 24,30 | 4,29% | - |
| 19.01.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 18.01.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 2,19% | - |
| 17.01.2024 | 22,90 | 23,10 | 22,40 | 22,80 | 0,44% | - |
| 16.01.2024 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 15.01.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 12.01.2024 | 23,10 | 23,30 | 22,50 | 22,50 | -2,60% | - |
| 11.01.2024 | 24,10 | 24,30 | 22,90 | 23,10 | -5,33% | - |
| 10.01.2024 | 24,30 | 24,50 | 24,10 | 24,40 | 0,41% | - |
| 09.01.2024 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 08.01.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 05.01.2024 | 24,70 | 25,10 | 24,30 | 24,30 | -2,41% | - |
| 04.01.2024 | 24,30 | 25,10 | 24,10 | 24,90 | 2,47% | - |
| 03.01.2024 | 25,90 | 26,30 | 24,30 | 24,30 | -6,18% | - |
| 02.01.2024 | 25,70 | 26,20 | 24,70 | 25,90 | 0,78% | - |
| 29.12.2023 | 25,60 | 25,70 | 25,50 | 25,70 | 0,39% | - |
| 28.12.2023 | 25,70 | 26,00 | 25,50 | 25,60 | -0,39% | 743,00 |
| 27.12.2023 | 24,70 | 25,90 | 24,70 | 25,70 | 4,90% | 346,00 |
| 22.12.2023 | 24,30 | 24,70 | 24,20 | 24,50 | 0,82% | - |
| 21.12.2023 | 24,30 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 20.12.2023 | 24,30 | 24,90 | 23,90 | 24,30 | 0,83% | - |
| 19.12.2023 | 23,90 | 24,30 | 23,90 | 24,10 | -1,23% | - |
| 18.12.2023 | 24,10 | 24,40 | 23,70 | 24,40 | 1,24% | - |