6,120$
-0,89%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 6,10 | 6,18 | 5,84 | 6,12 | -0,97% | 2.381.351,00 |
| 26.02.2026 | 5,83 | 6,24 | 5,60 | 6,18 | 8,23% | 4.404.160,00 |
| 25.02.2026 | 6,27 | 6,49 | 5,66 | 5,71 | -2,73% | 5.825.242,00 |
| 24.02.2026 | 6,10 | 6,21 | 5,79 | 5,87 | -4,40% | 3.112.085,00 |
| 23.02.2026 | 6,46 | 6,46 | 5,93 | 6,14 | -5,10% | 2.261.060,00 |
| 20.02.2026 | 6,65 | 6,71 | 6,27 | 6,47 | -2,56% | 2.189.975,00 |
| 19.02.2026 | 6,78 | 6,80 | 6,57 | 6,64 | -2,78% | 2.241.091,00 |
| 18.02.2026 | 6,37 | 7,03 | 6,31 | 6,83 | 6,06% | 2.914.818,00 |
| 17.02.2026 | 6,39 | 6,44 | 6,08 | 6,44 | 3,04% | 2.720.884,00 |
| 13.02.2026 | 6,47 | 6,66 | 6,20 | 6,25 | -3,40% | 3.071.441,00 |
| 12.02.2026 | 6,90 | 7,08 | 6,37 | 6,47 | -6,64% | 3.197.394,00 |
| 11.02.2026 | 6,97 | 7,32 | 6,90 | 6,93 | -0,43% | 2.217.078,00 |
| 10.02.2026 | 7,13 | 7,36 | 6,96 | 6,96 | -3,73% | 3.505.587,00 |
| 09.02.2026 | 7,09 | 7,33 | 7,03 | 7,23 | 2,26% | 2.142.323,00 |
| 06.02.2026 | 6,68 | 7,18 | 6,59 | 7,07 | 6,80% | 2.983.256,00 |
| 05.02.2026 | 6,43 | 6,69 | 6,36 | 6,62 | 2,95% | 2.401.527,00 |
| 04.02.2026 | 6,19 | 6,49 | 6,14 | 6,43 | 3,88% | 2.290.570,00 |
| 03.02.2026 | 5,98 | 6,26 | 5,89 | 6,19 | 3,69% | 2.706.249,00 |
| 02.02.2026 | 6,02 | 6,09 | 5,86 | 5,97 | -0,50% | 2.465.915,00 |
| 30.01.2026 | 6,03 | 6,19 | 5,86 | 6,00 | -2,60% | 2.836.373,00 |
| 29.01.2026 | 6,16 | 6,36 | 6,13 | 6,16 | -0,32% | 2.519.618,00 |
| 28.01.2026 | 6,79 | 6,86 | 6,14 | 6,18 | -7,55% | 3.276.291,00 |
| 27.01.2026 | 6,62 | 6,79 | 6,44 | 6,69 | 1,13% | 1.711.841,00 |
| 26.01.2026 | 7,52 | 7,54 | 6,60 | 6,61 | -14,27% | 3.338.956,00 |
| 23.01.2026 | 7,57 | 7,76 | 7,46 | 7,71 | 0,65% | 1.118.310,00 |
| 22.01.2026 | 7,78 | 7,95 | 7,61 | 7,66 | 0,52% | 1.341.375,00 |
| 21.01.2026 | 7,46 | 7,65 | 7,32 | 7,62 | 2,14% | 1.381.206,00 |
| 20.01.2026 | 7,41 | 7,66 | 7,30 | 7,46 | -2,74% | 1.357.481,00 |
| 16.01.2026 | 8,04 | 8,10 | 7,65 | 7,67 | -4,96% | 1.725.979,00 |
| 15.01.2026 | 7,66 | 8,14 | 7,45 | 8,07 | 5,22% | 1.907.427,00 |
| 14.01.2026 | 7,50 | 7,68 | 7,40 | 7,67 | 2,68% | 1.194.864,00 |
| 13.01.2026 | 7,58 | 7,65 | 7,41 | 7,47 | -1,58% | 1.715.044,00 |
| 12.01.2026 | 7,01 | 7,59 | 6,94 | 7,59 | 8,12% | 1.953.458,00 |
| 09.01.2026 | 6,92 | 7,05 | 6,73 | 7,02 | 1,89% | 1.781.695,00 |
| 08.01.2026 | 6,60 | 7,09 | 6,59 | 6,89 | 3,45% | 2.166.326,00 |
| 07.01.2026 | 6,68 | 6,97 | 6,65 | 6,66 | -0,30% | 2.627.802,00 |
| 06.01.2026 | 6,48 | 6,91 | 6,48 | 6,68 | 3,09% | 2.407.091,00 |
| 05.01.2026 | 6,38 | 6,55 | 6,33 | 6,48 | 1,57% | 2.714.969,00 |