8,125€
2,52%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 8,13 | 8,53 | 7,78 | 8,08 | 1,89% | - |
| 06.03.2025 | 8,03 | 8,10 | 7,78 | 7,93 | -0,63% | - |
| 05.03.2025 | 7,93 | 8,18 | 7,63 | 7,98 | 2,57% | - |
| 04.03.2025 | 8,03 | 8,13 | 7,60 | 7,78 | -3,72% | - |
| 03.03.2025 | 9,03 | 9,08 | 8,08 | 8,08 | -11,02% | 420,00 |
| 28.02.2025 | 9,63 | 9,73 | 8,83 | 9,08 | -5,71% | - |
| 27.02.2025 | 9,35 | 9,73 | 9,35 | 9,63 | 2,12% | - |
| 26.02.2025 | 11,30 | 11,40 | 9,13 | 9,43 | -16,96% | 375,00 |
| 25.02.2025 | 11,15 | 11,55 | 11,05 | 11,35 | 1,79% | - |
| 24.02.2025 | 11,30 | 11,55 | 11,15 | 11,15 | -1,76% | - |
| 21.02.2025 | 11,45 | 11,70 | 11,25 | 11,35 | -0,87% | - |
| 20.02.2025 | 11,70 | 11,95 | 11,35 | 11,45 | -2,55% | - |
| 19.02.2025 | 11,60 | 11,85 | 11,35 | 11,75 | 1,73% | - |
| 18.02.2025 | 10,60 | 11,75 | 10,55 | 11,55 | 8,45% | - |
| 17.02.2025 | 10,60 | 10,70 | 10,55 | 10,65 | 0,95% | - |
| 14.02.2025 | 10,75 | 10,80 | 10,35 | 10,55 | -1,86% | - |
| 13.02.2025 | 11,65 | 11,65 | 10,45 | 10,75 | -3,59% | - |
| 12.02.2025 | 11,65 | 11,70 | 10,95 | 11,15 | -4,29% | - |
| 11.02.2025 | 11,85 | 11,85 | 11,30 | 11,65 | 1,75% | - |
| 10.02.2025 | 11,75 | 12,00 | 11,45 | 11,45 | -2,55% | - |
| 07.02.2025 | 12,05 | 12,10 | 11,75 | 11,75 | -2,08% | - |
| 06.02.2025 | 12,05 | 12,25 | 11,95 | 12,00 | -0,41% | - |
| 05.02.2025 | 12,05 | 12,20 | 11,85 | 12,05 | -0,82% | - |
| 04.02.2025 | 12,25 | 12,30 | 11,90 | 12,15 | -0,82% | - |
| 03.02.2025 | 12,00 | 12,55 | 11,80 | 12,25 | 0,82% | - |
| 31.01.2025 | 12,45 | 12,50 | 11,95 | 12,15 | -0,82% | - |
| 30.01.2025 | 12,15 | 12,45 | 12,15 | 12,25 | 0,00% | - |
| 29.01.2025 | 11,95 | 12,35 | 11,90 | 12,25 | 2,51% | - |
| 28.01.2025 | 11,95 | 12,25 | 11,85 | 11,95 | 0,00% | - |
| 27.01.2025 | 11,75 | 12,15 | 11,15 | 11,95 | 1,70% | - |
| 24.01.2025 | 11,70 | 11,95 | 11,50 | 11,75 | -0,84% | - |
| 23.01.2025 | 11,65 | 11,95 | 11,45 | 11,85 | 1,72% | - |
| 22.01.2025 | 11,55 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 21.01.2025 | 10,85 | 11,65 | 10,85 | 11,65 | 7,37% | - |
| 20.01.2025 | 10,85 | 11,00 | 10,85 | 10,85 | -0,91% | - |
| 17.01.2025 | 11,15 | 11,45 | 10,85 | 10,95 | -1,79% | 9,00 |
| 16.01.2025 | 11,40 | 11,55 | 10,90 | 11,15 | -1,76% | - |
| 15.01.2025 | 11,10 | 11,55 | 11,10 | 11,35 | 2,71% | - |
| 14.01.2025 | 10,90 | 11,35 | 10,90 | 11,05 | 0,91% | - |
| 13.01.2025 | 11,15 | 11,35 | 10,85 | 10,95 | -1,79% | - |
| 10.01.2025 | 11,45 | 11,55 | 11,05 | 11,15 | -2,62% | - |
| 09.01.2025 | 11,50 | 11,50 | 11,45 | 11,45 | 0,00% | - |
| 08.01.2025 | 11,55 | 11,60 | 10,95 | 11,45 | 0,00% | - |
| 07.01.2025 | 12,15 | 12,30 | 11,40 | 11,45 | -5,76% | - |
| 06.01.2025 | 11,85 | 12,35 | 11,65 | 12,15 | 2,53% | - |
| 03.01.2025 | 11,65 | 11,95 | 11,45 | 11,85 | 1,72% | - |
| 02.01.2025 | 11,75 | 12,25 | 11,45 | 11,65 | 0,43% | - |
| 30.12.2024 | 11,75 | 11,80 | 11,60 | 11,60 | -1,28% | - |
| 27.12.2024 | 11,05 | 12,05 | 11,05 | 11,75 | 6,33% | - |
| 23.12.2024 | 11,45 | 11,65 | 10,75 | 11,05 | -3,49% | - |
| 20.12.2024 | 11,50 | 11,65 | 11,30 | 11,45 | 0,00% | - |
| 19.12.2024 | 11,55 | 11,90 | 11,35 | 11,45 | -0,87% | - |
| 18.12.2024 | 12,05 | 12,35 | 11,55 | 11,55 | -3,35% | - |
| 17.12.2024 | 12,35 | 12,55 | 11,85 | 11,95 | -3,24% | - |
| 16.12.2024 | 11,65 | 12,45 | 11,65 | 12,35 | 5,11% | - |
| 13.12.2024 | 11,90 | 12,05 | 11,65 | 11,75 | -1,26% | - |
| 12.12.2024 | 12,10 | 12,35 | 11,75 | 11,90 | -2,46% | - |
| 11.12.2024 | 12,55 | 12,70 | 12,05 | 12,20 | -2,79% | - |
| 10.12.2024 | 12,05 | 12,65 | 11,80 | 12,55 | 4,15% | - |
| 09.12.2024 | 12,15 | 12,45 | 12,05 | 12,05 | -1,63% | - |
| 06.12.2024 | 12,15 | 12,45 | 12,05 | 12,25 | 0,82% | - |
| 05.12.2024 | 12,40 | 12,40 | 11,90 | 12,15 | -2,41% | - |
| 04.12.2024 | 12,55 | 12,65 | 12,25 | 12,45 | -0,40% | - |
| 03.12.2024 | 12,80 | 12,95 | 12,25 | 12,50 | -1,96% | - |
| 02.12.2024 | 13,20 | 13,50 | 12,65 | 12,75 | -4,49% | - |
| 29.11.2024 | 13,55 | 13,75 | 13,05 | 13,35 | -1,48% | - |
| 28.11.2024 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
| 27.11.2024 | 13,15 | 13,65 | 12,75 | 13,50 | 2,27% | - |
| 26.11.2024 | 13,55 | 13,55 | 12,85 | 13,20 | -2,58% | - |
| 25.11.2024 | 12,45 | 13,65 | 12,30 | 13,55 | 7,11% | - |
| 22.11.2024 | 12,35 | 12,65 | 12,20 | 12,65 | 2,43% | - |
| 21.11.2024 | 11,95 | 12,55 | 11,90 | 12,35 | 3,35% | - |
| 20.11.2024 | 11,85 | 12,25 | 11,65 | 11,95 | 0,84% | - |
| 19.11.2024 | 11,95 | 12,15 | 11,65 | 11,85 | -0,84% | - |
| 18.11.2024 | 12,55 | 12,60 | 11,85 | 11,95 | -4,78% | - |
| 15.11.2024 | 12,95 | 13,00 | 12,45 | 12,55 | -2,71% | 200,00 |
| 14.11.2024 | 12,85 | 13,20 | 12,70 | 12,90 | 0,39% | - |
| 13.11.2024 | 12,55 | 13,05 | 12,35 | 12,85 | 2,39% | - |
| 12.11.2024 | 13,00 | 13,05 | 12,45 | 12,55 | -3,09% | - |
| 11.11.2024 | 14,15 | 14,30 | 12,75 | 12,95 | -8,48% | - |
| 08.11.2024 | 15,55 | 15,80 | 13,35 | 14,15 | -9,00% | - |
| 07.11.2024 | 15,85 | 15,95 | 15,45 | 15,55 | -1,89% | - |
| 06.11.2024 | 14,65 | 16,35 | 14,65 | 15,85 | 9,69% | - |
| 05.11.2024 | 14,20 | 14,55 | 14,10 | 14,45 | 1,76% | - |
| 04.11.2024 | 14,85 | 15,05 | 14,05 | 14,20 | -4,38% | - |
| 01.11.2024 | 15,30 | 15,40 | 14,80 | 14,85 | -2,94% | - |
| 31.10.2024 | 15,70 | 15,90 | 15,15 | 15,30 | -2,55% | - |
| 30.10.2024 | 15,50 | 15,95 | 15,40 | 15,70 | 1,62% | - |
| 29.10.2024 | 15,45 | 15,65 | 15,30 | 15,45 | 0,32% | - |
| 28.10.2024 | 14,80 | 15,65 | 14,70 | 15,40 | 4,05% | - |
| 25.10.2024 | 14,80 | 15,15 | 14,70 | 14,80 | 0,00% | - |
| 24.10.2024 | 14,80 | 14,90 | 14,45 | 14,80 | 0,34% | - |
| 23.10.2024 | 14,80 | 14,95 | 14,65 | 14,75 | -0,34% | - |
| 22.10.2024 | 15,25 | 15,30 | 14,65 | 14,80 | -2,95% | - |
| 21.10.2024 | 15,70 | 15,85 | 15,15 | 15,25 | -2,87% | - |
| 18.10.2024 | 15,55 | 15,80 | 15,40 | 15,70 | 0,64% | - |
| 17.10.2024 | 15,00 | 15,65 | 15,00 | 15,60 | 3,65% | - |
| 16.10.2024 | 14,45 | 15,25 | 14,40 | 15,05 | 4,51% | - |
| 15.10.2024 | 14,15 | 14,85 | 14,10 | 14,40 | 1,77% | - |
| 14.10.2024 | 14,50 | 14,55 | 14,15 | 14,15 | -2,41% | - |