12,400€
-0,80%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |