9,738$
-5,45%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 10,25 | 10,32 | 9,69 | 9,74 | -5,49% | 2.039.137,00 |
| 31.08.2026 | 10,62 | 10,77 | 10,23 | 10,30 | -2,65% | 2.065.021,00 |
| 28.08.2026 | 10,57 | 10,72 | 10,44 | 10,58 | 1,39% | 1.337.348,00 |
| 27.08.2026 | 11,20 | 11,22 | 10,42 | 10,44 | -6,37% | 2.007.942,00 |
| 26.08.2026 | 11,10 | 11,37 | 10,78 | 11,15 | 1,00% | 1.855.153,00 |
| 25.08.2026 | 11,44 | 11,56 | 10,74 | 11,04 | -3,54% | 1.725.079,00 |
| 24.08.2026 | 11,63 | 11,75 | 11,36 | 11,44 | -1,63% | 2.517.067,00 |
| 21.08.2026 | 10,61 | 11,66 | 10,56 | 11,63 | 10,97% | 1.851.203,00 |
| 20.08.2026 | 10,45 | 10,54 | 10,14 | 10,48 | -1,13% | 1.469.953,00 |
| 19.08.2026 | 10,60 | 11,02 | 10,51 | 10,60 | -0,61% | 1.409.739,00 |
| 18.08.2026 | 10,77 | 10,93 | 10,50 | 10,67 | -0,33% | 1.528.708,00 |
| 17.08.2026 | 10,42 | 10,81 | 10,24 | 10,70 | 1,42% | 1.720.738,00 |
| 14.08.2026 | 10,84 | 10,94 | 10,43 | 10,55 | -2,13% | 1.521.459,00 |
| 13.08.2026 | 11,41 | 11,64 | 10,76 | 10,78 | -5,23% | 1.558.385,00 |
| 12.08.2026 | 11,24 | 11,43 | 10,94 | 11,38 | 2,29% | 1.567.642,00 |
| 11.08.2026 | 10,88 | 11,27 | 10,85 | 11,12 | 0,95% | 1.363.576,00 |
| 10.08.2026 | 10,89 | 11,37 | 10,89 | 11,02 | 0,59% | 1.952.190,00 |
| 07.08.2026 | 10,73 | 11,15 | 10,68 | 10,95 | 0,69% | 2.011.531,00 |
| 06.08.2026 | 12,15 | 12,15 | 10,67 | 10,88 | -8,19% | 4.080.409,00 |
| 05.08.2026 | 12,12 | 12,63 | 11,40 | 11,85 | 32,79% | 10.745.258,00 |
| 04.08.2026 | 9,01 | 9,13 | 8,78 | 8,92 | -1,33% | 1.953.546,00 |
| 03.08.2026 | 8,72 | 9,22 | 8,71 | 9,04 | 4,39% | 2.016.576,00 |
| 31.07.2026 | 8,81 | 8,86 | 8,47 | 8,66 | -2,26% | 1.652.133,00 |
| 30.07.2026 | 8,94 | 8,94 | 8,57 | 8,86 | 0,62% | 1.177.767,00 |
| 29.07.2026 | 8,62 | 8,96 | 8,62 | 8,81 | 2,32% | 1.294.322,00 |
| 28.07.2026 | 8,55 | 8,80 | 8,54 | 8,61 | 0,82% | 1.513.151,00 |
| 27.07.2026 | 8,01 | 8,62 | 8,01 | 8,54 | 7,49% | 2.097.937,00 |
| 24.07.2026 | 8,07 | 8,23 | 7,91 | 7,94 | -3,11% | 1.781.717,00 |
| 23.07.2026 | 8,27 | 8,31 | 8,00 | 8,20 | -2,44% | 1.304.287,00 |
| 22.07.2026 | 8,40 | 8,67 | 8,35 | 8,40 | -0,36% | 1.029.186,00 |
| 21.07.2026 | 8,34 | 8,57 | 8,18 | 8,43 | 1,08% | 1.831.242,00 |
| 20.07.2026 | 8,63 | 8,69 | 8,22 | 8,34 | -2,34% | 1.486.339,00 |
| 17.07.2026 | 8,53 | 8,75 | 8,43 | 8,54 | -0,35% | 1.361.966,00 |
| 16.07.2026 | 8,42 | 8,73 | 8,31 | 8,57 | 1,78% | 1.882.081,00 |
| 15.07.2026 | 8,27 | 8,84 | 8,21 | 8,42 | 1,20% | 1.891.778,00 |
| 14.07.2026 | 8,52 | 8,59 | 8,24 | 8,32 | -1,54% | 1.234.718,00 |
| 13.07.2026 | 8,45 | 8,58 | 8,34 | 8,45 | 1,32% | 1.569.522,00 |
| 10.07.2026 | 8,04 | 8,48 | 8,04 | 8,34 | 3,47% | 2.019.743,00 |
| 09.07.2026 | 7,77 | 8,24 | 7,74 | 8,06 | 3,73% | 1.759.850,00 |
| 08.07.2026 | 7,89 | 7,91 | 7,66 | 7,77 | -2,57% | 1.608.647,00 |
| 07.07.2026 | 8,04 | 8,49 | 7,97 | 7,98 | -0,81% | 1.978.746,00 |
| 06.07.2026 | 8,69 | 8,73 | 7,83 | 8,04 | -7,59% | 2.787.378,00 |
| 02.07.2026 | 8,96 | 8,96 | 8,59 | 8,70 | -2,36% | 2.283.451,00 |
| 01.07.2026 | 8,93 | 9,04 | 8,61 | 8,91 | -2,52% | 1.998.452,00 |
| 30.06.2026 | 9,12 | 9,28 | 8,72 | 9,14 | -0,22% | 2.379.924,00 |
| 29.06.2026 | 8,79 | 9,19 | 8,48 | 9,16 | 2,12% | 2.750.067,00 |
| 26.06.2026 | 8,51 | 9,04 | 8,42 | 8,97 | 3,70% | 5.771.708,00 |
| 25.06.2026 | 8,56 | 8,92 | 8,55 | 8,65 | 1,05% | 2.569.327,00 |
| 24.06.2026 | 8,35 | 8,75 | 8,35 | 8,56 | 3,82% | 1.958.142,00 |
| 23.06.2026 | 8,22 | 8,56 | 8,22 | 8,25 | -1,02% | 2.052.445,00 |
| 22.06.2026 | 8,18 | 8,56 | 8,12 | 8,33 | 3,56% | 2.748.278,00 |
| 19.06.2026 | 8,05 | 8,06 | 8,04 | 8,04 | -0,21% | - |
| 18.06.2026 | 7,86 | 8,30 | 7,81 | 8,06 | 5,02% | 2.388.261,00 |
| 17.06.2026 | 7,63 | 8,00 | 7,54 | 7,68 | 0,59% | 1.797.055,00 |
| 16.06.2026 | 7,70 | 7,75 | 7,43 | 7,63 | -0,26% | 1.736.647,00 |
| 15.06.2026 | 8,21 | 8,32 | 7,62 | 7,65 | -7,72% | 2.316.421,00 |
| 12.06.2026 | 8,17 | 8,61 | 8,10 | 8,29 | 2,85% | 2.192.175,00 |
| 11.06.2026 | 7,41 | 8,08 | 7,29 | 8,06 | 8,77% | 2.228.684,00 |
| 10.06.2026 | 7,45 | 7,75 | 7,37 | 7,41 | -0,34% | 2.700.941,00 |
| 09.06.2026 | 7,19 | 7,62 | 7,16 | 7,44 | 5,09% | 1.985.639,00 |
| 08.06.2026 | 7,26 | 7,26 | 7,03 | 7,08 | -2,68% | 1.630.820,00 |
| 05.06.2026 | 7,13 | 7,47 | 7,12 | 7,27 | 1,96% | 2.400.613,00 |
| 04.06.2026 | 7,57 | 7,63 | 7,12 | 7,13 | -4,87% | 2.126.631,00 |
| 03.06.2026 | 7,74 | 7,81 | 7,48 | 7,50 | -4,03% | 1.620.317,00 |
| 02.06.2026 | 8,02 | 8,09 | 7,74 | 7,81 | -4,05% | 1.518.627,00 |
| 01.06.2026 | 8,34 | 8,36 | 7,89 | 8,14 | -3,55% | 2.445.623,00 |
| 29.05.2026 | 8,32 | 8,78 | 8,23 | 8,44 | 1,38% | 2.956.804,00 |
| 28.05.2026 | 8,25 | 8,39 | 8,08 | 8,33 | 0,18% | 1.327.158,00 |
| 27.05.2026 | 7,99 | 8,56 | 7,99 | 8,31 | 4,92% | 2.289.943,00 |
| 26.05.2026 | 7,90 | 7,96 | 7,59 | 7,92 | 1,34% | 2.808.806,00 |
| 22.05.2026 | 7,83 | 8,14 | 7,73 | 7,82 | 0,71% | 1.511.648,00 |
| 21.05.2026 | 7,79 | 7,82 | 7,45 | 7,76 | -1,27% | 1.740.961,00 |
| 20.05.2026 | 7,53 | 7,98 | 7,35 | 7,86 | 3,56% | 2.972.313,00 |
| 19.05.2026 | 7,73 | 7,73 | 7,29 | 7,59 | -0,65% | 2.155.756,00 |
| 18.05.2026 | 7,92 | 7,96 | 7,59 | 7,64 | -4,98% | 2.742.294,00 |
| 15.05.2026 | 8,21 | 8,39 | 8,01 | 8,04 | -1,23% | 2.107.087,00 |
| 14.05.2026 | 8,44 | 8,50 | 8,01 | 8,14 | -1,45% | 2.135.775,00 |
| 13.05.2026 | 8,32 | 8,57 | 8,20 | 8,26 | -0,66% | 2.964.488,00 |
| 12.05.2026 | 8,36 | 8,50 | 8,16 | 8,32 | -0,66% | 2.715.226,00 |
| 11.05.2026 | 8,16 | 8,73 | 8,07 | 8,37 | 3,08% | 2.719.610,00 |
| 08.05.2026 | 8,12 | 8,37 | 7,60 | 8,12 | 2,14% | 6.772.604,00 |
| 07.05.2026 | 8,13 | 8,25 | 7,63 | 7,95 | -2,09% | 4.646.690,00 |
| 06.05.2026 | 7,06 | 8,56 | 6,99 | 8,12 | 40,97% | 11.203.079,00 |
| 05.05.2026 | 5,62 | 5,82 | 5,60 | 5,76 | 2,31% | 2.065.254,00 |
| 04.05.2026 | 5,94 | 5,94 | 5,53 | 5,63 | -4,90% | 2.243.413,00 |
| 01.05.2026 | 6,11 | 6,20 | 5,83 | 5,92 | -2,95% | 2.098.585,00 |
| 30.04.2026 | 6,02 | 6,11 | 5,97 | 6,10 | 1,50% | 1.484.150,00 |
| 29.04.2026 | 6,06 | 6,16 | 5,98 | 6,01 | -0,33% | 1.369.155,00 |
| 28.04.2026 | 6,13 | 6,19 | 5,99 | 6,03 | -0,82% | 1.474.003,00 |
| 27.04.2026 | 6,09 | 6,32 | 5,78 | 6,08 | -0,82% | 2.588.265,00 |
| 24.04.2026 | 6,03 | 6,24 | 6,01 | 6,13 | -4,29% | 2.187.476,00 |
| 23.04.2026 | 6,61 | 6,64 | 6,30 | 6,41 | -3,10% | 1.320.468,00 |
| 22.04.2026 | 6,56 | 6,69 | 6,51 | 6,61 | 1,85% | 1.653.319,00 |
| 21.04.2026 | 6,67 | 6,78 | 6,43 | 6,49 | -2,55% | 1.682.825,00 |
| 20.04.2026 | 6,60 | 6,75 | 6,53 | 6,66 | -1,04% | 2.829.489,00 |
| 17.04.2026 | 6,54 | 6,76 | 6,52 | 6,73 | 5,07% | 2.140.018,00 |
| 16.04.2026 | 6,49 | 6,65 | 6,39 | 6,41 | -2,14% | 3.228.692,00 |
| 15.04.2026 | 6,42 | 6,69 | 6,30 | 6,55 | 2,11% | 2.377.667,00 |
| 14.04.2026 | 5,80 | 6,52 | 5,80 | 6,41 | 9,95% | 2.691.693,00 |
| 13.04.2026 | 5,86 | 5,86 | 5,48 | 5,83 | -1,69% | 3.010.590,00 |