14,400€
1,41%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 14,20 | 14,55 | 13,95 | 14,50 | 2,47% | - |
| 10.10.2024 | 14,20 | 14,25 | 13,85 | 14,15 | -0,35% | - |
| 09.10.2024 | 14,05 | 14,30 | 14,00 | 14,20 | 0,71% | - |
| 08.10.2024 | 14,25 | 14,45 | 13,85 | 14,10 | -1,40% | - |
| 07.10.2024 | 15,05 | 15,10 | 13,95 | 14,30 | -4,98% | - |
| 04.10.2024 | 14,45 | 15,15 | 14,45 | 15,05 | 3,79% | - |
| 03.10.2024 | 14,65 | 14,85 | 14,35 | 14,50 | -1,02% | - |
| 02.10.2024 | 14,90 | 14,95 | 14,55 | 14,65 | -1,68% | - |
| 01.10.2024 | 14,85 | 15,25 | 14,80 | 14,90 | 0,34% | - |
| 30.09.2024 | 15,05 | 15,15 | 14,65 | 14,85 | -1,33% | - |
| 27.09.2024 | 15,15 | 15,40 | 14,95 | 15,05 | -0,66% | - |
| 26.09.2024 | 14,75 | 15,45 | 14,75 | 15,15 | 2,71% | - |
| 25.09.2024 | 14,90 | 15,20 | 14,65 | 14,75 | -1,01% | - |
| 24.09.2024 | 15,10 | 15,45 | 14,85 | 14,90 | -1,32% | - |
| 23.09.2024 | 14,95 | 15,25 | 14,85 | 15,10 | 1,00% | - |
| 20.09.2024 | 15,00 | 15,65 | 14,75 | 14,95 | -2,92% | - |
| 19.09.2024 | 15,05 | 15,90 | 15,05 | 15,40 | 2,33% | - |
| 18.09.2024 | 15,80 | 15,95 | 15,05 | 15,05 | -4,75% | - |
| 17.09.2024 | 15,30 | 15,95 | 15,30 | 15,80 | 2,93% | - |
| 16.09.2024 | 15,15 | 15,70 | 15,00 | 15,35 | 0,66% | - |
| 13.09.2024 | 14,35 | 15,25 | 14,30 | 15,25 | 7,02% | - |
| 12.09.2024 | 14,95 | 14,95 | 14,20 | 14,25 | -2,40% | - |
| 11.09.2024 | 14,95 | 15,00 | 14,05 | 14,60 | -2,34% | - |
| 10.09.2024 | 14,85 | 15,05 | 14,55 | 14,95 | 0,34% | - |
| 09.09.2024 | 15,20 | 15,40 | 14,65 | 14,90 | -1,65% | - |
| 06.09.2024 | 15,25 | 15,50 | 15,05 | 15,15 | -0,66% | - |
| 05.09.2024 | 15,60 | 15,95 | 15,15 | 15,25 | -2,56% | - |
| 04.09.2024 | 15,60 | 15,95 | 15,45 | 15,65 | 0,32% | - |
| 03.09.2024 | 15,90 | 16,00 | 15,35 | 15,60 | -1,89% | - |
| 02.09.2024 | 15,80 | 15,90 | 15,75 | 15,90 | 0,32% | - |
| 30.08.2024 | 15,90 | 16,10 | 15,65 | 15,85 | -0,31% | - |
| 29.08.2024 | 15,60 | 16,15 | 15,50 | 15,90 | 1,92% | - |
| 28.08.2024 | 15,60 | 15,85 | 15,45 | 15,60 | 0,00% | - |
| 27.08.2024 | 15,90 | 16,00 | 15,45 | 15,60 | -1,89% | - |
| 26.08.2024 | 16,20 | 16,45 | 15,55 | 15,90 | -2,45% | - |
| 23.08.2024 | 16,20 | 16,75 | 16,20 | 16,30 | 0,62% | - |
| 22.08.2024 | 16,20 | 16,55 | 16,10 | 16,20 | 0,00% | - |
| 21.08.2024 | 15,75 | 16,35 | 15,60 | 16,20 | 2,86% | - |
| 20.08.2024 | 16,20 | 16,20 | 15,55 | 15,75 | -2,78% | - |
| 19.08.2024 | 15,70 | 16,35 | 15,55 | 16,20 | 3,18% | - |
| 16.08.2024 | 15,70 | 15,95 | 15,50 | 15,70 | -0,32% | - |
| 15.08.2024 | 15,20 | 16,05 | 15,10 | 15,75 | 3,28% | - |
| 14.08.2024 | 14,50 | 15,25 | 14,50 | 15,25 | 5,17% | - |
| 13.08.2024 | 14,05 | 14,95 | 13,90 | 14,50 | 3,20% | - |
| 12.08.2024 | 14,30 | 14,50 | 14,05 | 14,05 | -1,40% | - |
| 09.08.2024 | 14,60 | 14,90 | 14,15 | 14,25 | -2,06% | - |
| 08.08.2024 | 15,50 | 15,70 | 14,50 | 14,55 | -6,43% | - |
| 07.08.2024 | 15,90 | 16,05 | 15,40 | 15,55 | -2,20% | - |
| 06.08.2024 | 16,70 | 16,95 | 15,05 | 15,90 | -4,79% | - |
| 05.08.2024 | 18,00 | 21,10 | 16,55 | 16,70 | -6,96% | - |
| 02.08.2024 | 18,60 | 18,60 | 17,40 | 17,95 | -3,23% | - |
| 01.08.2024 | 19,30 | 19,45 | 18,35 | 18,55 | -3,64% | - |
| 31.07.2024 | 19,15 | 19,85 | 19,00 | 19,25 | 0,26% | - |
| 30.07.2024 | 18,40 | 19,45 | 18,40 | 19,20 | 3,23% | - |
| 29.07.2024 | 18,40 | 18,75 | 18,25 | 18,60 | 1,36% | - |
| 26.07.2024 | 18,20 | 18,35 | 17,95 | 18,35 | 1,94% | - |
| 25.07.2024 | 17,40 | 18,15 | 17,35 | 18,00 | 3,45% | - |
| 24.07.2024 | 17,95 | 17,95 | 17,05 | 17,40 | -3,60% | - |
| 23.07.2024 | 18,30 | 18,55 | 17,70 | 18,05 | -1,37% | - |
| 22.07.2024 | 18,10 | 18,35 | 17,65 | 18,30 | 1,10% | - |
| 19.07.2024 | 17,65 | 18,15 | 17,45 | 18,10 | 2,55% | - |
| 18.07.2024 | 17,70 | 18,05 | 17,45 | 17,65 | 0,00% | - |
| 17.07.2024 | 17,05 | 17,75 | 16,70 | 17,65 | 3,52% | - |
| 16.07.2024 | 16,20 | 17,05 | 16,05 | 17,05 | 5,90% | - |
| 15.07.2024 | 16,40 | 16,65 | 16,05 | 16,10 | -1,83% | - |
| 12.07.2024 | 16,10 | 16,45 | 15,95 | 16,40 | 1,86% | - |
| 11.07.2024 | 15,20 | 16,15 | 15,00 | 16,10 | 6,98% | 65,00 |
| 10.07.2024 | 15,20 | 15,50 | 14,95 | 15,05 | -1,63% | - |
| 09.07.2024 | 16,40 | 16,50 | 15,15 | 15,30 | -6,71% | - |
| 08.07.2024 | 17,20 | 17,50 | 16,35 | 16,40 | -4,37% | - |
| 05.07.2024 | 17,75 | 17,80 | 17,15 | 17,15 | -3,38% | - |
| 04.07.2024 | 17,80 | 17,80 | 17,70 | 17,75 | -0,28% | - |
| 03.07.2024 | 17,65 | 18,05 | 17,60 | 17,80 | 0,28% | - |
| 02.07.2024 | 18,00 | 18,25 | 17,65 | 17,75 | -1,11% | - |
| 01.07.2024 | 17,95 | 18,15 | 17,55 | 17,95 | 0,00% | - |
| 28.06.2024 | 17,55 | 17,95 | 17,50 | 17,95 | 2,28% | - |
| 27.06.2024 | 17,65 | 17,70 | 17,35 | 17,55 | -0,28% | - |
| 26.06.2024 | 17,30 | 17,65 | 17,15 | 17,60 | 1,73% | - |
| 25.06.2024 | 17,80 | 18,10 | 17,30 | 17,30 | -3,35% | - |
| 24.06.2024 | 17,90 | 18,15 | 17,75 | 17,90 | -0,56% | - |
| 21.06.2024 | 17,90 | 18,25 | 17,80 | 18,00 | 0,56% | - |
| 20.06.2024 | 17,70 | 18,15 | 17,65 | 17,90 | 1,13% | - |
| 19.06.2024 | 17,75 | 17,75 | 17,60 | 17,70 | -0,28% | - |