7,685$
5,85%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,16 | 7,76 | 7,10 | 7,69 | 5,92% | 2.315.368,00 |
| 13.10.2025 | 7,00 | 7,26 | 6,97 | 7,26 | 5,37% | 1.666.022,00 |
| 10.10.2025 | 7,54 | 7,54 | 6,85 | 6,89 | -8,13% | 1.647.540,00 |
| 09.10.2025 | 7,56 | 7,83 | 7,49 | 7,50 | -0,53% | 1.461.841,00 |
| 08.10.2025 | 7,58 | 7,76 | 7,50 | 7,54 | 0,27% | 2.664.233,00 |
| 07.10.2025 | 7,43 | 7,54 | 7,18 | 7,52 | 1,76% | 2.214.540,00 |
| 06.10.2025 | 7,49 | 7,56 | 7,36 | 7,39 | -0,67% | 2.554.732,00 |
| 03.10.2025 | 7,28 | 7,45 | 7,19 | 7,44 | 2,76% | 445.477,00 |
| 02.10.2025 | 7,13 | 7,43 | 7,03 | 7,24 | 1,83% | 2.110.336,00 |
| 01.10.2025 | 7,19 | 7,41 | 7,03 | 7,11 | -0,84% | 1.714.557,00 |
| 30.09.2025 | 7,26 | 7,30 | 6,95 | 7,17 | -2,85% | 1.850.628,00 |
| 29.09.2025 | 7,33 | 7,38 | 7,04 | 7,38 | 1,93% | 2.169.931,00 |
| 26.09.2025 | 7,15 | 7,28 | 7,09 | 7,24 | 1,54% | 1.387.782,00 |
| 25.09.2025 | 7,35 | 7,35 | 7,06 | 7,13 | -4,04% | 1.892.302,00 |
| 24.09.2025 | 7,11 | 7,52 | 7,10 | 7,43 | 4,94% | 2.690.241,00 |
| 23.09.2025 | 6,98 | 7,18 | 6,98 | 7,08 | 2,02% | 2.314.666,00 |
| 22.09.2025 | 6,86 | 7,11 | 6,83 | 6,94 | 1,61% | 2.385.210,00 |
| 19.09.2025 | 6,85 | 6,97 | 6,77 | 6,83 | 0,29% | 2.614.497,00 |
| 18.09.2025 | 6,74 | 6,85 | 6,47 | 6,81 | 1,64% | 2.297.281,00 |
| 17.09.2025 | 6,75 | 7,08 | 6,68 | 6,70 | -1,47% | 2.573.047,00 |
| 16.09.2025 | 6,90 | 7,05 | 6,76 | 6,80 | -1,16% | 1.744.647,00 |
| 15.09.2025 | 6,89 | 7,05 | 6,76 | 6,88 | 1,47% | 1.834.708,00 |
| 12.09.2025 | 6,86 | 6,89 | 6,72 | 6,78 | -2,02% | 1.446.331,00 |
| 11.09.2025 | 6,88 | 6,98 | 6,85 | 6,92 | 0,44% | 2.272.351,00 |
| 10.09.2025 | 6,87 | 6,90 | 6,72 | 6,89 | -0,29% | 1.982.443,00 |
| 09.09.2025 | 6,84 | 6,91 | 6,74 | 6,91 | -0,14% | 2.811.149,00 |
| 08.09.2025 | 7,09 | 7,16 | 6,86 | 6,92 | -2,67% | 2.219.441,00 |
| 05.09.2025 | 7,27 | 7,47 | 7,06 | 7,11 | -1,39% | 1.874.236,00 |
| 04.09.2025 | 7,02 | 7,21 | 6,94 | 7,21 | 3,15% | 1.793.228,00 |
| 03.09.2025 | 7,04 | 7,22 | 6,99 | 6,99 | -1,13% | 1.805.270,00 |
| 02.09.2025 | 7,32 | 7,32 | 7,06 | 7,07 | -3,81% | 2.018.543,00 |
| 29.08.2025 | 7,29 | 7,59 | 7,25 | 7,35 | 0,82% | 1.764.376,00 |
| 28.08.2025 | 7,28 | 7,31 | 7,06 | 7,29 | 0,41% | 2.098.552,00 |
| 27.08.2025 | 7,13 | 7,33 | 7,13 | 7,26 | 1,26% | 1.840.756,00 |
| 26.08.2025 | 7,14 | 7,40 | 7,12 | 7,17 | 0,28% | 2.279.880,00 |
| 25.08.2025 | 7,28 | 7,32 | 7,14 | 7,15 | -2,92% | 1.778.381,00 |
| 22.08.2025 | 7,08 | 7,49 | 7,03 | 7,37 | 5,82% | 2.891.232,00 |
| 21.08.2025 | 7,03 | 7,09 | 6,77 | 6,96 | -3,06% | 3.004.793,00 |
| 20.08.2025 | 7,33 | 7,52 | 7,15 | 7,18 | -2,84% | 2.608.277,00 |
| 19.08.2025 | 7,07 | 7,44 | 7,00 | 7,39 | 2,64% | 2.681.259,00 |
| 18.08.2025 | 7,06 | 7,32 | 7,03 | 7,20 | 2,86% | 3.742.317,00 |
| 15.08.2025 | 7,31 | 7,32 | 6,88 | 7,00 | -3,58% | 3.159.380,00 |
| 14.08.2025 | 6,93 | 7,27 | 6,81 | 7,26 | 1,68% | 3.221.467,00 |
| 13.08.2025 | 6,68 | 7,15 | 6,52 | 7,14 | 6,89% | 3.775.995,00 |
| 12.08.2025 | 6,53 | 6,78 | 6,39 | 6,68 | 3,25% | 3.803.356,00 |
| 11.08.2025 | 6,64 | 6,75 | 6,41 | 6,47 | -2,41% | 3.873.416,00 |
| 08.08.2025 | 6,71 | 6,77 | 6,41 | 6,63 | -1,70% | 4.310.570,00 |
| 07.08.2025 | 6,39 | 6,81 | 6,38 | 6,75 | 8,70% | 6.254.694,00 |
| 06.08.2025 | 8,40 | 8,50 | 6,18 | 6,21 | -30,67% | 11.451.845,00 |
| 05.08.2025 | 9,02 | 9,04 | 8,61 | 8,95 | -0,11% | 2.813.310,00 |
| 04.08.2025 | 8,84 | 9,08 | 8,62 | 8,96 | 2,63% | 1.640.075,00 |
| 01.08.2025 | 9,00 | 9,16 | 8,66 | 8,73 | -4,17% | 2.166.821,00 |
| 31.07.2025 | 9,43 | 9,46 | 9,04 | 9,11 | -4,61% | 2.113.808,00 |
| 30.07.2025 | 9,46 | 9,94 | 9,43 | 9,55 | 0,84% | 2.043.871,00 |
| 29.07.2025 | 9,63 | 9,69 | 9,35 | 9,47 | -2,17% | 1.374.725,00 |
| 28.07.2025 | 10,08 | 10,15 | 9,63 | 9,68 | -3,68% | 1.812.356,00 |
| 25.07.2025 | 10,10 | 10,10 | 9,81 | 10,05 | 0,50% | 1.433.215,00 |
| 24.07.2025 | 10,34 | 10,42 | 9,98 | 10,00 | -5,12% | 1.537.993,00 |
| 23.07.2025 | 10,03 | 10,70 | 10,00 | 10,54 | 5,93% | 2.201.667,00 |
| 22.07.2025 | 9,48 | 10,03 | 9,48 | 9,95 | 5,40% | 1.894.227,00 |
| 21.07.2025 | 9,57 | 9,74 | 9,40 | 9,44 | 0,53% | 1.484.773,00 |
| 18.07.2025 | 9,38 | 9,43 | 9,15 | 9,39 | 1,73% | 1.679.903,00 |
| 17.07.2025 | 9,65 | 9,65 | 9,06 | 9,23 | -1,39% | 2.177.079,00 |
| 16.07.2025 | 9,53 | 9,63 | 9,15 | 9,36 | -0,32% | 1.446.166,00 |
| 15.07.2025 | 9,83 | 9,85 | 9,37 | 9,39 | -4,18% | 1.970.372,00 |
| 14.07.2025 | 10,09 | 10,12 | 9,67 | 9,80 | -2,29% | 1.885.690,00 |
| 11.07.2025 | 10,06 | 10,26 | 9,85 | 10,03 | -1,38% | 2.178.713,00 |
| 10.07.2025 | 9,82 | 10,26 | 9,71 | 10,17 | 4,20% | 2.999.138,00 |
| 09.07.2025 | 9,91 | 10,00 | 9,49 | 9,76 | -1,21% | 2.376.091,00 |
| 08.07.2025 | 9,66 | 9,91 | 9,52 | 9,88 | 3,67% | 2.513.556,00 |
| 07.07.2025 | 9,88 | 9,99 | 9,43 | 9,53 | -6,20% | 2.414.032,00 |
| 03.07.2025 | 10,27 | 10,28 | 10,03 | 10,16 | -0,39% | 1.337.058,00 |
| 02.07.2025 | 9,67 | 10,25 | 9,48 | 10,20 | 5,48% | 3.086.888,00 |
| 01.07.2025 | 8,65 | 10,18 | 8,65 | 9,67 | 12,18% | 4.830.829,00 |
| 30.06.2025 | 8,66 | 8,97 | 8,50 | 8,62 | -0,46% | 2.014.255,00 |
| 27.06.2025 | 8,90 | 9,08 | 8,47 | 8,66 | -1,70% | 3.056.262,00 |
| 26.06.2025 | 8,83 | 8,94 | 8,66 | 8,81 | -0,11% | 2.169.951,00 |
| 25.06.2025 | 9,05 | 9,11 | 8,77 | 8,82 | -1,01% | 2.036.505,00 |
| 24.06.2025 | 9,10 | 9,27 | 8,90 | 8,91 | -1,87% | 1.618.201,00 |
| 23.06.2025 | 9,26 | 9,36 | 8,65 | 9,08 | -4,52% | 2.792.627,00 |
| 20.06.2025 | 9,07 | 9,58 | 8,98 | 9,51 | 6,14% | 3.367.637,00 |
| 18.06.2025 | 9,30 | 9,44 | 8,91 | 8,96 | -4,07% | 2.597.083,00 |
| 17.06.2025 | 9,24 | 9,65 | 9,21 | 9,34 | -0,21% | 2.859.758,00 |
| 16.06.2025 | 8,29 | 9,39 | 8,23 | 9,36 | 16,13% | 4.072.601,00 |
| 13.06.2025 | 8,65 | 8,69 | 7,99 | 8,06 | -8,51% | 2.573.750,00 |
| 12.06.2025 | 8,22 | 8,82 | 8,16 | 8,81 | 5,64% | 2.833.705,00 |
| 11.06.2025 | 8,34 | 8,47 | 8,24 | 8,34 | 1,09% | 2.186.383,00 |
| 10.06.2025 | 8,34 | 8,73 | 8,23 | 8,25 | -0,96% | 2.458.664,00 |
| 09.06.2025 | 7,71 | 8,43 | 7,69 | 8,33 | 9,89% | 3.200.050,00 |
| 06.06.2025 | 7,59 | 7,73 | 7,40 | 7,58 | 2,16% | 1.463.010,00 |
| 05.06.2025 | 7,87 | 7,87 | 7,32 | 7,42 | -5,84% | 2.550.581,00 |
| 04.06.2025 | 7,53 | 8,01 | 7,52 | 7,88 | 4,37% | 2.560.684,00 |
| 03.06.2025 | 7,63 | 7,67 | 7,46 | 7,55 | -1,05% | 1.990.766,00 |
| 02.06.2025 | 7,58 | 7,80 | 7,33 | 7,63 | 0,00% | 2.699.094,00 |
| 30.05.2025 | 7,67 | 7,85 | 7,56 | 7,63 | -1,04% | 2.175.802,00 |
| 29.05.2025 | 7,74 | 8,03 | 7,65 | 7,71 | 0,78% | 2.490.750,00 |
| 28.05.2025 | 7,89 | 7,90 | 7,62 | 7,65 | -2,92% | 1.766.231,00 |
| 27.05.2025 | 7,76 | 8,03 | 7,66 | 7,88 | 4,51% | 2.390.760,00 |
| 23.05.2025 | 7,48 | 7,61 | 7,38 | 7,54 | -2,20% | 2.034.224,00 |
| 22.05.2025 | 7,57 | 7,93 | 7,57 | 7,71 | 1,18% | 2.242.985,00 |