24,290$
2,84%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 23,95 | 24,35 | 23,95 | 24,32 | 2,96% | 29.034,00 |
13.05.2024 | 23,06 | 23,85 | 23,06 | 23,62 | 2,47% | 1.563.990,00 |
10.05.2024 | 22,95 | 23,33 | 22,81 | 23,05 | 0,22% | 1.312.481,00 |
09.05.2024 | 23,87 | 23,94 | 22,95 | 23,00 | -3,73% | 1.593.354,00 |
08.05.2024 | 24,00 | 24,07 | 23,43 | 23,89 | -0,33% | 1.849.574,00 |
07.05.2024 | 24,16 | 24,64 | 23,26 | 23,97 | -4,04% | 2.421.015,00 |
06.05.2024 | 25,67 | 25,78 | 24,84 | 24,98 | -2,46% | 1.576.406,00 |
03.05.2024 | 25,50 | 25,89 | 25,22 | 25,61 | 2,07% | 1.434.760,00 |
02.05.2024 | 25,21 | 25,38 | 24,73 | 25,09 | 0,20% | 1.407.158,00 |
01.05.2024 | 25,75 | 25,75 | 24,72 | 25,04 | -2,91% | 1.686.160,00 |
30.04.2024 | 26,68 | 26,72 | 25,72 | 25,79 | -3,95% | 1.525.604,00 |
29.04.2024 | 26,93 | 27,09 | 26,60 | 26,85 | -0,30% | 1.358.144,00 |
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% | 980.916,00 |
24.04.2024 | 27,19 | 27,31 | 26,86 | 27,03 | -0,97% | 1.587.393,00 |
23.04.2024 | 27,01 | 27,33 | 26,90 | 27,30 | 1,81% | 1.019.751,00 |
22.04.2024 | 27,15 | 27,26 | 26,57 | 26,81 | -0,85% | 897.662,00 |
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% | 935.780,00 |
17.04.2024 | 27,29 | 27,29 | 26,65 | 26,91 | -0,37% | 1.294.523,00 |
16.04.2024 | 26,83 | 27,15 | 26,51 | 27,01 | 0,78% | 1.104.899,00 |
15.04.2024 | 26,62 | 27,26 | 26,55 | 26,80 | 1,09% | 991.132,00 |
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% | 924.777,00 |
10.04.2024 | 27,12 | 27,37 | 26,66 | 27,20 | -0,55% | 879.851,00 |
09.04.2024 | 27,21 | 27,56 | 27,16 | 27,35 | 0,66% | 874.352,00 |
08.04.2024 | 27,01 | 27,28 | 26,88 | 27,17 | 0,97% | 1.173.280,00 |
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% | 1.594.553,00 |
03.04.2024 | 28,70 | 29,00 | 28,50 | 28,65 | -0,21% | 1.197.348,00 |
02.04.2024 | 28,68 | 28,79 | 28,40 | 28,71 | -0,62% | 987.059,00 |
01.04.2024 | 28,78 | 29,10 | 28,62 | 28,89 | 0,73% | 774.204,00 |
28.03.2024 | 28,74 | 28,98 | 28,56 | 28,68 | 0,17% | 1.015.597,00 |
27.03.2024 | 27,77 | 28,75 | 27,77 | 28,63 | 3,17% | 938.322,00 |
26.03.2024 | 27,34 | 27,76 | 27,30 | 27,75 | 2,36% | 782.590,00 |
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% | 1.889.926,00 |
20.03.2024 | 28,24 | 29,00 | 28,24 | 28,70 | 0,84% | 863.114,00 |
19.03.2024 | 28,47 | 28,70 | 28,09 | 28,46 | -0,07% | 1.035.124,00 |
18.03.2024 | 28,23 | 28,61 | 28,16 | 28,48 | 0,60% | 1.076.308,00 |
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% | 1.118.741,00 |
13.03.2024 | 28,66 | 29,30 | 28,66 | 28,87 | 0,63% | 1.440.457,00 |
12.03.2024 | 28,64 | 29,31 | 28,61 | 28,69 | 0,17% | 1.708.948,00 |
11.03.2024 | 29,50 | 29,59 | 28,45 | 28,64 | -3,63% | 1.121.750,00 |
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% | 1.570.279,00 |
06.03.2024 | 29,05 | 29,65 | 28,71 | 29,57 | 2,46% | 1.709.241,00 |
05.03.2024 | 27,95 | 29,13 | 27,71 | 28,86 | 1,41% | 2.390.407,00 |
04.03.2024 | 27,85 | 28,62 | 27,85 | 28,46 | 1,68% | 1.673.540,00 |
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% | 1.651.882,00 |
28.02.2024 | 27,19 | 27,73 | 26,88 | 27,70 | 2,06% | 1.459.250,00 |
27.02.2024 | 28,00 | 28,03 | 26,66 | 27,14 | -2,62% | 1.876.053,00 |
26.02.2024 | 28,09 | 28,17 | 27,59 | 27,87 | 1,83% | 1.830.265,00 |
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% | 1.625.008,00 |
21.02.2024 | 26,65 | 26,99 | 26,44 | 26,75 | -0,48% | 1.500.471,00 |
20.02.2024 | 26,13 | 27,04 | 26,13 | 26,88 | 2,13% | 1.413.688,00 |
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% | 760.099,00 |
14.02.2024 | 26,58 | 26,58 | 25,73 | 26,14 | -0,23% | 996.640,00 |
13.02.2024 | 26,77 | 26,95 | 26,11 | 26,20 | -4,68% | 809.985,00 |
12.02.2024 | 27,25 | 27,88 | 27,19 | 27,49 | 1,16% | 631.201,00 |
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% | 835.960,00 |
07.02.2024 | 26,75 | 26,90 | 26,38 | 26,76 | 0,54% | 794.543,00 |
06.02.2024 | 26,45 | 27,06 | 26,27 | 26,62 | 0,55% | 1.167.458,00 |
05.02.2024 | 26,97 | 26,97 | 26,47 | 26,47 | -3,08% | 708.977,00 |
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% | 918.615,00 |
31.01.2024 | 27,15 | 27,47 | 26,62 | 26,62 | -1,66% | 1.084.868,00 |
30.01.2024 | 27,13 | 27,40 | 26,93 | 27,07 | -0,29% | 1.109.475,00 |
29.01.2024 | 26,29 | 27,23 | 26,17 | 27,15 | 3,63% | 938.899,00 |
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% | 755.876,00 |
24.01.2024 | 26,27 | 26,27 | 25,66 | 25,81 | -0,41% | 667.195,00 |
23.01.2024 | 26,05 | 26,30 | 25,89 | 25,91 | -1,56% | 1.326.663,00 |
22.01.2024 | 25,63 | 26,44 | 25,57 | 26,32 | 3,79% | 1.663.587,00 |
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% | 1.388.714,00 |
17.01.2024 | 24,65 | 25,00 | 24,60 | 24,88 | 0,20% | 1.293.891,00 |
16.01.2024 | 24,66 | 24,97 | 24,33 | 24,83 | 0,16% | 1.264.895,00 |
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% | 1.580.831,00 |
10.01.2024 | 26,53 | 26,69 | 26,32 | 26,46 | -0,49% | 719.489,00 |
09.01.2024 | 26,44 | 26,78 | 26,39 | 26,59 | -0,78% | 759.216,00 |
08.01.2024 | 26,55 | 26,92 | 26,49 | 26,80 | 0,90% | 893.788,00 |
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% | 930.043,00 |
03.01.2024 | 28,36 | 28,36 | 26,50 | 26,53 | -2,86% | 1.845.918,00 |
02.01.2024 | 27,93 | 28,12 | 27,13 | 27,31 | -2,98% | 1.470.582,00 |
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% | 967.708,00 |
27.12.2023 | 28,18 | 28,67 | 28,08 | 28,64 | 2,23% | 822.482,00 |
26.12.2023 | 27,25 | 28,08 | 27,14 | 28,01 | 3,17% | 999.372,00 |
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% | 888.088,00 |
20.12.2023 | 26,69 | 27,28 | 26,56 | 26,68 | 0,04% | 930.221,00 |