8,795$
2,75%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 8,83 | 9,28 | 8,77 | 8,79 | 2,69% | 3.551.548,00 |
| 06.03.2025 | 8,58 | 8,76 | 8,41 | 8,56 | -1,10% | 2.079.180,00 |
| 05.03.2025 | 8,38 | 8,80 | 8,23 | 8,66 | 4,97% | 3.843.425,00 |
| 04.03.2025 | 8,30 | 8,52 | 8,00 | 8,25 | -2,25% | 4.759.925,00 |
| 03.03.2025 | 9,40 | 9,45 | 8,43 | 8,44 | -10,07% | 4.143.509,00 |
| 28.02.2025 | 10,02 | 10,02 | 9,17 | 9,38 | -6,39% | 4.281.604,00 |
| 27.02.2025 | 9,92 | 10,15 | 9,81 | 10,02 | 1,21% | 4.187.785,00 |
| 26.02.2025 | 11,27 | 11,65 | 9,57 | 9,90 | -16,74% | 8.225.128,00 |
| 25.02.2025 | 11,81 | 12,07 | 11,62 | 11,89 | 2,06% | 3.261.727,00 |
| 24.02.2025 | 11,93 | 12,12 | 11,65 | 11,65 | -1,60% | 1.820.355,00 |
| 21.02.2025 | 12,19 | 12,24 | 11,74 | 11,84 | -1,42% | 1.609.475,00 |
| 20.02.2025 | 12,30 | 12,47 | 11,87 | 12,01 | -1,56% | 1.571.747,00 |
| 19.02.2025 | 12,09 | 12,34 | 11,82 | 12,20 | 0,16% | 2.311.495,00 |
| 18.02.2025 | 11,12 | 12,25 | 11,04 | 12,18 | 9,73% | 3.574.826,00 |
| 14.02.2025 | 11,28 | 11,29 | 10,85 | 11,10 | -0,98% | 2.124.971,00 |
| 13.02.2025 | 11,55 | 11,56 | 10,88 | 11,21 | -3,03% | 2.143.785,00 |
| 12.02.2025 | 11,82 | 11,89 | 11,35 | 11,56 | -3,91% | 1.715.334,00 |
| 11.02.2025 | 11,67 | 12,05 | 11,67 | 12,03 | 1,69% | 1.329.236,00 |
| 10.02.2025 | 12,35 | 12,38 | 11,77 | 11,83 | -2,87% | 1.633.495,00 |
| 07.02.2025 | 12,42 | 12,49 | 12,13 | 12,18 | -2,25% | 1.532.673,00 |
| 06.02.2025 | 12,51 | 12,68 | 12,36 | 12,46 | -0,32% | 917.602,00 |
| 05.02.2025 | 12,61 | 12,61 | 12,32 | 12,50 | -0,95% | 1.018.069,00 |
| 04.02.2025 | 12,49 | 12,70 | 12,29 | 12,62 | 0,48% | 948.012,00 |
| 03.02.2025 | 12,08 | 12,91 | 12,01 | 12,56 | 0,00% | 1.944.858,00 |
| 31.01.2025 | 12,83 | 12,97 | 12,40 | 12,56 | -2,56% | 1.704.936,00 |
| 30.01.2025 | 12,77 | 12,95 | 12,62 | 12,89 | 1,50% | 1.375.765,00 |
| 29.01.2025 | 12,58 | 12,91 | 12,46 | 12,70 | 2,01% | 1.618.114,00 |
| 28.01.2025 | 12,62 | 12,70 | 12,35 | 12,45 | -1,19% | 986.828,00 |
| 27.01.2025 | 12,06 | 12,77 | 11,91 | 12,60 | 2,19% | 1.898.965,00 |
| 24.01.2025 | 12,23 | 12,59 | 12,23 | 12,33 | 0,08% | 1.165.687,00 |
| 23.01.2025 | 11,95 | 12,47 | 11,91 | 12,32 | 1,90% | 1.723.135,00 |
| 22.01.2025 | 12,06 | 12,25 | 11,96 | 12,09 | -0,17% | 1.399.012,00 |
| 21.01.2025 | 11,31 | 12,13 | 11,31 | 12,11 | 7,26% | 2.246.412,00 |
| 17.01.2025 | 11,64 | 11,72 | 11,15 | 11,29 | -1,74% | 1.532.423,00 |
| 16.01.2025 | 11,64 | 11,64 | 11,24 | 11,49 | -2,05% | 1.382.019,00 |
| 15.01.2025 | 11,79 | 11,99 | 11,58 | 11,73 | 2,45% | 1.406.493,00 |
| 14.01.2025 | 11,39 | 11,65 | 11,29 | 11,45 | 2,05% | 1.782.342,00 |
| 13.01.2025 | 11,44 | 11,53 | 11,03 | 11,22 | -2,01% | 1.679.227,00 |
| 10.01.2025 | 11,55 | 11,67 | 11,28 | 11,45 | -3,13% | 1.827.398,00 |
| 08.01.2025 | 11,69 | 11,85 | 11,24 | 11,82 | -0,42% | 1.759.135,00 |
| 07.01.2025 | 12,18 | 12,80 | 11,86 | 11,87 | -5,94% | 1.806.227,00 |
| 06.01.2025 | 12,31 | 12,83 | 12,23 | 12,62 | 3,61% | 2.635.210,00 |
| 03.01.2025 | 12,03 | 12,29 | 11,85 | 12,18 | 1,84% | 1.557.439,00 |
| 02.01.2025 | 12,53 | 12,66 | 11,75 | 11,96 | -2,05% | 2.403.172,00 |
| 31.12.2024 | 12,15 | 12,40 | 12,01 | 12,21 | 0,83% | 1.839.762,00 |
| 30.12.2024 | 12,15 | 12,23 | 11,86 | 12,11 | -1,30% | 1.375.493,00 |
| 27.12.2024 | 12,26 | 12,56 | 12,05 | 12,27 | -1,21% | 1.659.574,00 |
| 26.12.2024 | 11,64 | 12,46 | 11,53 | 12,42 | 5,52% | 1.926.021,00 |
| 24.12.2024 | 11,48 | 11,78 | 11,27 | 11,77 | 2,71% | 707.577,00 |
| 23.12.2024 | 11,86 | 11,86 | 11,24 | 11,46 | -4,10% | 1.875.435,00 |
| 20.12.2024 | 11,83 | 12,15 | 11,78 | 11,95 | 0,25% | 3.714.922,00 |
| 19.12.2024 | 12,13 | 12,29 | 11,80 | 11,92 | -0,42% | 2.348.587,00 |
| 18.12.2024 | 12,66 | 12,71 | 11,91 | 11,97 | -5,00% | 1.793.792,00 |
| 17.12.2024 | 12,91 | 13,09 | 12,45 | 12,60 | -2,78% | 1.462.724,00 |
| 16.12.2024 | 12,25 | 13,06 | 12,18 | 12,96 | 5,62% | 1.903.419,00 |
| 13.12.2024 | 12,45 | 12,54 | 12,18 | 12,27 | -1,45% | 1.401.654,00 |
| 12.12.2024 | 12,68 | 12,79 | 12,36 | 12,45 | -2,12% | 1.333.359,00 |
| 11.12.2024 | 13,19 | 13,25 | 12,62 | 12,72 | -3,42% | 2.346.019,00 |
| 10.12.2024 | 12,68 | 13,24 | 12,42 | 13,17 | 3,54% | 2.175.850,00 |
| 09.12.2024 | 13,08 | 13,22 | 12,68 | 12,72 | -1,32% | 1.953.603,00 |
| 06.12.2024 | 13,06 | 13,12 | 12,72 | 12,89 | 0,31% | 1.205.284,00 |
| 05.12.2024 | 12,62 | 12,93 | 12,56 | 12,85 | -0,54% | 1.684.402,00 |
| 04.12.2024 | 13,02 | 13,17 | 12,87 | 12,92 | -0,62% | 1.647.231,00 |
| 03.12.2024 | 13,25 | 13,28 | 12,89 | 13,00 | -2,62% | 1.637.839,00 |
| 02.12.2024 | 13,82 | 13,87 | 13,24 | 13,35 | -4,23% | 1.804.143,00 |
| 29.11.2024 | 14,32 | 14,48 | 13,81 | 13,94 | -2,18% | 1.153.287,00 |
| 27.11.2024 | 13,95 | 14,43 | 13,87 | 14,25 | 3,71% | 1.479.757,00 |
| 26.11.2024 | 14,05 | 14,07 | 13,52 | 13,74 | -2,97% | 1.862.461,00 |
| 25.11.2024 | 13,11 | 14,29 | 13,08 | 14,16 | 7,35% | 2.724.767,00 |
| 22.11.2024 | 12,88 | 13,21 | 12,88 | 13,19 | 3,09% | 1.830.419,00 |
| 21.11.2024 | 12,66 | 13,15 | 12,65 | 12,80 | 1,63% | 363.285,00 |
| 20.11.2024 | 12,47 | 12,65 | 12,26 | 12,59 | 0,24% | 1.301.309,00 |
| 19.11.2024 | 12,47 | 12,71 | 12,38 | 12,56 | -0,87% | 1.622.455,00 |
| 18.11.2024 | 13,31 | 13,31 | 12,58 | 12,67 | -4,02% | 1.939.423,00 |
| 15.11.2024 | 13,58 | 13,68 | 13,07 | 13,20 | -1,71% | 2.202.494,00 |
| 14.11.2024 | 13,58 | 13,90 | 13,36 | 13,43 | -0,89% | 1.400.962,00 |
| 13.11.2024 | 13,34 | 13,81 | 13,11 | 13,55 | 1,50% | 2.438.906,00 |
| 12.11.2024 | 13,71 | 13,80 | 13,24 | 13,35 | -2,91% | 4.104.291,00 |
| 11.11.2024 | 15,01 | 15,15 | 13,63 | 13,75 | -9,24% | 4.365.096,00 |
| 08.11.2024 | 15,00 | 16,18 | 14,72 | 15,15 | -9,71% | 5.143.239,00 |
| 07.11.2024 | 16,96 | 17,18 | 16,72 | 16,78 | -1,00% | 2.295.294,00 |
| 06.11.2024 | 16,37 | 17,57 | 16,36 | 16,95 | 7,76% | 3.565.585,00 |
| 05.11.2024 | 15,31 | 15,93 | 15,31 | 15,73 | 1,68% | 2.354.751,00 |
| 04.11.2024 | 16,28 | 16,38 | 15,30 | 15,47 | -4,80% | 1.370.402,00 |
| 01.11.2024 | 16,77 | 16,81 | 16,20 | 16,25 | -2,17% | 1.639.924,00 |
| 31.10.2024 | 17,17 | 17,37 | 16,49 | 16,61 | -2,41% | 1.287.945,00 |
| 30.10.2024 | 16,89 | 17,26 | 16,74 | 17,02 | 1,79% | 1.320.005,00 |
| 29.10.2024 | 16,57 | 16,94 | 16,51 | 16,72 | 0,06% | 867.796,00 |
| 28.10.2024 | 16,20 | 16,78 | 16,13 | 16,71 | 4,70% | 948.271,00 |
| 25.10.2024 | 16,18 | 16,37 | 15,89 | 15,96 | -0,31% | 999.652,00 |
| 24.10.2024 | 16,04 | 16,04 | 15,62 | 16,01 | 0,44% | 1.027.144,00 |
| 23.10.2024 | 15,82 | 16,14 | 15,73 | 15,94 | -0,31% | 895.406,00 |
| 22.10.2024 | 16,42 | 16,46 | 15,84 | 15,99 | -2,80% | 930.369,00 |
| 21.10.2024 | 17,01 | 17,02 | 16,34 | 16,45 | -3,46% | 1.426.298,00 |
| 18.10.2024 | 16,90 | 17,12 | 16,71 | 17,04 | 1,19% | 949.709,00 |
| 17.10.2024 | 16,37 | 16,96 | 16,24 | 16,84 | 3,19% | 1.920.656,00 |
| 16.10.2024 | 15,92 | 16,56 | 15,90 | 16,32 | 3,42% | 2.910.411,00 |
| 15.10.2024 | 15,32 | 16,18 | 15,32 | 15,78 | 2,14% | 1.070.124,00 |
| 14.10.2024 | 15,81 | 15,83 | 15,40 | 15,45 | -2,71% | 963.046,00 |
| 11.10.2024 | 15,45 | 15,91 | 15,29 | 15,88 | 2,39% | 995.526,00 |