26,815$
-0,65%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,06 | 27,29 | 26,70 | 26,93 | -0,22% | 962.775,00 |
| 25.04.2024 | 26,80 | 27,17 | 26,51 | 26,99 | -0,15% | 984.838,00 |
| 24.04.2024 | 27,19 | 27,31 | 26,86 | 27,03 | -0,97% | 1.587.461,00 |
| 23.04.2024 | 27,01 | 27,33 | 26,90 | 27,30 | 1,81% | 1.020.499,00 |
| 22.04.2024 | 27,15 | 27,26 | 26,57 | 26,81 | -0,85% | 1.068.679,00 |
| 19.04.2024 | 26,87 | 27,27 | 26,79 | 27,04 | 0,04% | 1.742.653,00 |
| 18.04.2024 | 27,06 | 27,28 | 26,81 | 27,03 | 0,45% | 1.099.942,00 |
| 17.04.2024 | 27,29 | 27,29 | 26,65 | 26,91 | -0,37% | 1.296.789,00 |
| 16.04.2024 | 26,83 | 27,15 | 26,51 | 27,01 | 0,78% | 1.225.703,00 |
| 15.04.2024 | 26,62 | 27,26 | 26,55 | 26,80 | 1,09% | 1.117.970,00 |
| 12.04.2024 | 26,85 | 27,00 | 26,47 | 26,51 | -1,63% | 1.181.299,00 |
| 11.04.2024 | 27,30 | 27,39 | 26,68 | 26,95 | -0,92% | 1.055.411,00 |
| 10.04.2024 | 27,12 | 27,37 | 26,66 | 27,20 | -0,55% | 1.010.167,00 |
| 09.04.2024 | 27,21 | 27,56 | 27,16 | 27,35 | 0,66% | 959.828,00 |
| 08.04.2024 | 27,01 | 27,28 | 26,88 | 27,17 | 0,97% | 1.484.360,00 |
| 05.04.2024 | 27,68 | 28,07 | 26,87 | 26,91 | -3,51% | 1.925.157,00 |
| 04.04.2024 | 28,92 | 28,92 | 27,76 | 27,89 | -2,65% | 1.779.706,00 |
| 03.04.2024 | 28,70 | 29,00 | 28,50 | 28,65 | -0,21% | 1.197.854,00 |
| 02.04.2024 | 28,68 | 28,79 | 28,40 | 28,71 | -0,62% | 1.178.808,00 |
| 01.04.2024 | 28,78 | 29,10 | 28,62 | 28,89 | 0,73% | 906.531,00 |
| 28.03.2024 | 28,74 | 28,98 | 28,56 | 28,68 | 0,14% | 1.015.597,00 |
| 27.03.2024 | 27,77 | 28,75 | 27,77 | 28,64 | 3,21% | 1.059.854,00 |
| 26.03.2024 | 27,34 | 27,76 | 27,30 | 27,75 | 2,36% | 788.778,00 |
| 25.03.2024 | 27,27 | 27,51 | 27,06 | 27,11 | -0,73% | 1.179.447,00 |
| 22.03.2024 | 27,66 | 27,66 | 27,14 | 27,31 | -0,65% | 1.207.579,00 |
| 21.03.2024 | 28,41 | 28,52 | 27,42 | 27,49 | -4,22% | 2.042.871,00 |
| 20.03.2024 | 28,24 | 29,00 | 28,24 | 28,70 | 0,84% | 1.003.713,00 |
| 19.03.2024 | 28,47 | 28,70 | 28,09 | 28,46 | -0,07% | 1.035.127,00 |
| 18.03.2024 | 28,23 | 28,61 | 28,16 | 28,48 | 0,60% | 1.077.915,00 |
| 15.03.2024 | 28,22 | 28,55 | 28,16 | 28,31 | -0,70% | 1.617.087,00 |
| 14.03.2024 | 28,79 | 28,88 | 28,17 | 28,51 | -1,25% | 1.125.305,00 |
| 13.03.2024 | 28,66 | 29,30 | 28,66 | 28,87 | 0,63% | 1.440.849,00 |
| 12.03.2024 | 28,64 | 29,31 | 28,61 | 28,69 | 0,21% | 1.709.130,00 |
| 11.03.2024 | 29,50 | 29,59 | 28,45 | 28,63 | -3,67% | 1.258.894,00 |
| 08.03.2024 | 29,96 | 30,13 | 29,32 | 29,72 | 0,00% | 1.824.994,00 |
| 07.03.2024 | 29,60 | 29,86 | 29,38 | 29,72 | 0,51% | 1.570.594,00 |
| 06.03.2024 | 29,05 | 29,65 | 28,71 | 29,57 | 2,46% | 1.992.698,00 |
| 05.03.2024 | 27,95 | 29,13 | 27,71 | 28,86 | 1,41% | 2.391.040,00 |
| 04.03.2024 | 27,85 | 28,62 | 27,85 | 28,46 | 1,68% | 2.553.093,00 |
| 01.03.2024 | 27,38 | 28,18 | 26,92 | 27,99 | 2,98% | 1.898.516,00 |
| 29.02.2024 | 27,91 | 27,92 | 26,75 | 27,18 | -1,88% | 1.656.881,00 |
| 28.02.2024 | 27,19 | 27,73 | 26,88 | 27,70 | 2,06% | 1.461.012,00 |
| 27.02.2024 | 28,00 | 28,03 | 26,66 | 27,14 | -2,62% | 1.913.832,00 |
| 26.02.2024 | 28,09 | 28,17 | 27,59 | 27,87 | 1,83% | 1.830.367,00 |
| 23.02.2024 | 26,34 | 28,41 | 26,34 | 27,37 | 2,89% | 1.642.627,00 |
| 22.02.2024 | 26,62 | 27,03 | 26,53 | 26,60 | -0,56% | 1.651.025,00 |
| 21.02.2024 | 26,65 | 26,99 | 26,44 | 26,75 | -0,48% | 1.502.309,00 |
| 20.02.2024 | 26,13 | 27,04 | 26,13 | 26,88 | 2,13% | 1.602.661,00 |
| 16.02.2024 | 26,55 | 27,04 | 26,22 | 26,32 | -1,88% | 1.066.014,00 |
| 15.02.2024 | 26,32 | 26,94 | 26,26 | 26,83 | 2,62% | 999.407,00 |
| 14.02.2024 | 26,58 | 26,58 | 25,73 | 26,14 | -0,23% | 998.201,00 |
| 13.02.2024 | 26,77 | 26,95 | 26,11 | 26,20 | -4,68% | 1.170.424,00 |
| 12.02.2024 | 27,25 | 27,88 | 27,19 | 27,49 | 1,16% | 763.115,00 |
| 09.02.2024 | 27,37 | 27,48 | 26,99 | 27,17 | -0,66% | 760.179,00 |
| 08.02.2024 | 26,92 | 27,37 | 26,75 | 27,35 | 2,20% | 859.186,00 |
| 07.02.2024 | 26,75 | 26,90 | 26,38 | 26,76 | 0,54% | 796.118,00 |
| 06.02.2024 | 26,45 | 27,06 | 26,27 | 26,62 | 0,55% | 1.060.044,00 |
| 05.02.2024 | 26,97 | 26,97 | 26,47 | 26,47 | -3,08% | 903.917,00 |
| 02.02.2024 | 27,19 | 27,62 | 26,74 | 27,31 | -0,36% | 926.567,00 |
| 01.02.2024 | 26,79 | 27,46 | 26,79 | 27,41 | 2,97% | 1.025.532,00 |
| 31.01.2024 | 27,15 | 27,47 | 26,62 | 26,62 | -1,66% | 1.092.473,00 |
| 30.01.2024 | 27,13 | 27,40 | 26,93 | 27,07 | -0,29% | 1.111.222,00 |
| 29.01.2024 | 26,29 | 27,23 | 26,17 | 27,15 | 3,63% | 1.089.247,00 |
| 26.01.2024 | 26,58 | 26,63 | 26,11 | 26,20 | -0,49% | 1.246.191,00 |
| 25.01.2024 | 26,20 | 26,35 | 25,82 | 26,33 | 2,03% | 763.481,00 |
| 24.01.2024 | 26,27 | 26,27 | 25,66 | 25,81 | -0,41% | 766.033,00 |
| 23.01.2024 | 26,05 | 26,30 | 25,89 | 25,91 | -1,56% | 1.335.412,00 |
| 22.01.2024 | 25,63 | 26,44 | 25,57 | 26,32 | 3,79% | 1.666.712,00 |
| 19.01.2024 | 25,41 | 25,60 | 25,11 | 25,36 | 0,16% | 977.567,00 |
| 18.01.2024 | 25,10 | 25,35 | 24,74 | 25,32 | 1,77% | 1.394.783,00 |
| 17.01.2024 | 24,65 | 25,00 | 24,60 | 24,88 | 0,20% | 1.415.623,00 |
| 16.01.2024 | 24,66 | 24,97 | 24,33 | 24,83 | 0,16% | 1.265.466,00 |
| 12.01.2024 | 25,46 | 25,47 | 24,69 | 24,79 | -2,29% | 1.039.922,00 |
| 11.01.2024 | 26,26 | 26,35 | 25,11 | 25,37 | -4,12% | 1.846.627,00 |
| 10.01.2024 | 26,53 | 26,69 | 26,32 | 26,46 | -0,49% | 720.193,00 |
| 09.01.2024 | 26,44 | 26,78 | 26,39 | 26,59 | -0,78% | 867.323,00 |
| 08.01.2024 | 26,55 | 26,92 | 26,49 | 26,80 | 0,90% | 1.014.348,00 |
| 05.01.2024 | 26,95 | 27,46 | 26,55 | 26,56 | -1,88% | 1.274.464,00 |
| 04.01.2024 | 26,60 | 27,52 | 26,40 | 27,07 | 2,04% | 1.088.474,00 |
| 03.01.2024 | 28,36 | 28,36 | 26,50 | 26,53 | -2,86% | 2.087.532,00 |
| 02.01.2024 | 27,93 | 28,12 | 27,13 | 27,31 | -2,98% | 1.490.400,00 |
| 29.12.2023 | 28,36 | 28,52 | 28,02 | 28,15 | -0,71% | 1.078.603,00 |
| 28.12.2023 | 28,63 | 28,75 | 28,15 | 28,35 | -1,00% | 975.396,00 |
| 27.12.2023 | 28,18 | 28,67 | 28,08 | 28,64 | 2,23% | 1.018.316,00 |
| 26.12.2023 | 27,25 | 28,08 | 27,14 | 28,01 | 3,17% | 1.001.924,00 |
| 22.12.2023 | 26,87 | 27,28 | 26,76 | 27,15 | 1,34% | 783.738,00 |
| 21.12.2023 | 27,03 | 27,19 | 26,40 | 26,79 | 0,41% | 889.170,00 |
| 20.12.2023 | 26,69 | 27,28 | 26,56 | 26,68 | 0,04% | 1.090.033,00 |
| 19.12.2023 | 26,52 | 26,70 | 26,44 | 26,67 | 1,48% | 1.611.257,00 |
| 18.12.2023 | 26,30 | 26,40 | 25,86 | 26,28 | 0,42% | 4.423.342,00 |
| 15.12.2023 | 26,62 | 26,62 | 25,98 | 26,17 | -1,28% | 1.934.502,00 |
| 14.12.2023 | 26,55 | 26,95 | 26,32 | 26,51 | 1,18% | 2.177.521,00 |
| 13.12.2023 | 25,17 | 26,22 | 25,12 | 26,20 | 3,76% | 1.206.409,00 |
| 12.12.2023 | 25,25 | 25,42 | 25,08 | 25,25 | -0,16% | 796.285,00 |
| 11.12.2023 | 24,60 | 25,35 | 24,58 | 25,29 | 2,97% | 1.049.128,00 |
| 08.12.2023 | 24,74 | 24,99 | 24,49 | 24,56 | -0,81% | 659.417,00 |
| 07.12.2023 | 24,28 | 24,77 | 23,98 | 24,76 | 1,73% | 1.125.845,00 |
| 06.12.2023 | 24,05 | 24,59 | 24,01 | 24,34 | 2,35% | 1.258.722,00 |
| 05.12.2023 | 24,22 | 24,32 | 23,69 | 23,78 | -2,30% | 890.482,00 |
| 04.12.2023 | 24,04 | 24,78 | 24,03 | 24,34 | 1,16% | 862.036,00 |