6,470$
0,62%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,71% | 2.288.766,00 |
| 03.02.2026 | 5,98 | 6,26 | 5,89 | 6,20 | 3,68% | 2.704.928,00 |
| 02.02.2026 | 6,02 | 6,09 | 5,86 | 5,98 | -0,33% | 2.465.380,00 |
| 30.01.2026 | 6,03 | 6,19 | 5,86 | 6,00 | -2,44% | 2.836.373,00 |
| 29.01.2026 | 6,16 | 6,36 | 6,13 | 6,15 | -0,49% | 2.519.143,00 |
| 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% | 1.672.544,00 |
| 26.01.2026 | 7,52 | 7,54 | 6,60 | 6,61 | -14,27% | 3.318.190,00 |
| 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% | 1.341.210,00 |
| 21.01.2026 | 7,46 | 7,65 | 7,32 | 7,62 | 2,14% | 1.381.192,00 |
| 20.01.2026 | 7,41 | 7,66 | 7,30 | 7,46 | -2,74% | 1.356.926,00 |
| 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 | 5,08% | 1.906.175,00 |
| 14.01.2026 | 7,50 | 7,68 | 7,41 | 7,68 | 2,81% | 1.194.572,00 |
| 13.01.2026 | 7,58 | 7,65 | 7,41 | 7,47 | -1,58% | 1.714.766,00 |
| 12.01.2026 | 7,01 | 7,59 | 6,95 | 7,59 | 8,12% | 1.949.004,00 |
| 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% | 2.136.263,00 |
| 07.01.2026 | 6,68 | 6,97 | 6,65 | 6,66 | -0,30% | 2.627.671,00 |
| 06.01.2026 | 6,48 | 6,91 | 6,48 | 6,68 | 3,09% | 2.406.921,00 |
| 05.01.2026 | 6,38 | 6,55 | 6,33 | 6,48 | 1,57% | 2.713.522,00 |
| 02.01.2026 | 6,28 | 6,43 | 6,11 | 6,38 | 3,40% | 2.322.724,00 |
| 31.12.2025 | 6,19 | 6,26 | 6,12 | 6,17 | -0,64% | 2.794.943,00 |
| 30.12.2025 | 6,25 | 6,32 | 6,17 | 6,21 | -1,43% | 1.961.147,00 |
| 29.12.2025 | 6,73 | 6,73 | 6,28 | 6,30 | -7,22% | 2.024.628,00 |
| 26.12.2025 | 6,56 | 6,82 | 6,46 | 6,79 | 3,82% | 2.067.116,00 |
| 24.12.2025 | 6,59 | 6,59 | 6,45 | 6,54 | 0,46% | 1.026.710,00 |
| 23.12.2025 | 6,66 | 6,69 | 6,50 | 6,51 | -3,13% | 1.358.876,00 |
| 22.12.2025 | 6,88 | 6,93 | 6,71 | 6,72 | -2,89% | 1.352.000,00 |
| 19.12.2025 | 7,08 | 7,09 | 6,84 | 6,92 | -3,61% | 2.681.743,00 |
| 18.12.2025 | 7,20 | 7,30 | 7,09 | 7,18 | 1,54% | 2.447.782,00 |
| 17.12.2025 | 7,07 | 7,33 | 6,98 | 7,07 | 3,59% | 2.654.166,00 |
| 16.12.2025 | 6,95 | 6,98 | 6,79 | 6,83 | -2,50% | 1.503.946,00 |
| 15.12.2025 | 7,18 | 7,22 | 6,93 | 7,00 | -1,27% | 1.897.663,00 |
| 12.12.2025 | 7,15 | 7,24 | 6,98 | 7,09 | -0,70% | 1.524.519,00 |
| 11.12.2025 | 6,97 | 7,29 | 6,95 | 7,14 | 2,59% | 1.465.177,00 |
| 10.12.2025 | 6,75 | 7,15 | 6,68 | 6,96 | 3,11% | 2.059.559,00 |
| 09.12.2025 | 6,95 | 7,03 | 6,70 | 6,75 | -3,71% | 2.498.815,00 |
| 08.12.2025 | 6,78 | 7,01 | 6,68 | 7,01 | 3,85% | 2.729.800,00 |
| 05.12.2025 | 6,70 | 6,81 | 6,55 | 6,75 | 0,00% | 1.630.702,00 |
| 04.12.2025 | 6,88 | 6,89 | 6,60 | 6,75 | -2,03% | 2.058.763,00 |
| 03.12.2025 | 6,72 | 6,93 | 6,66 | 6,89 | 2,07% | 2.166.050,00 |
| 02.12.2025 | 6,88 | 6,89 | 6,58 | 6,75 | -1,89% | 2.298.639,00 |
| 01.12.2025 | 7,07 | 7,07 | 6,83 | 6,88 | -3,10% | 2.239.551,00 |
| 28.11.2025 | 7,14 | 7,16 | 7,04 | 7,10 | -0,56% | 978.387,00 |
| 26.11.2025 | 6,85 | 7,22 | 6,83 | 7,14 | 3,48% | 2.088.845,00 |
| 25.11.2025 | 6,45 | 6,98 | 6,45 | 6,90 | 8,32% | 2.891.473,00 |
| 24.11.2025 | 6,36 | 6,45 | 6,25 | 6,37 | 0,31% | 1.975.999,00 |
| 21.11.2025 | 5,93 | 6,47 | 5,93 | 6,35 | 7,45% | 2.653.523,00 |
| 20.11.2025 | 6,19 | 6,26 | 5,90 | 5,91 | -3,90% | 2.151.959,00 |
| 19.11.2025 | 6,29 | 6,36 | 6,08 | 6,15 | -2,54% | 2.590.063,00 |
| 18.11.2025 | 6,64 | 6,70 | 6,26 | 6,31 | -5,26% | 2.518.978,00 |
| 17.11.2025 | 6,75 | 6,95 | 6,58 | 6,66 | -1,62% | 2.094.421,00 |
| 14.11.2025 | 6,73 | 6,84 | 6,59 | 6,77 | -0,44% | 1.974.311,00 |
| 13.11.2025 | 6,68 | 6,98 | 6,62 | 6,80 | 4,62% | 3.370.582,00 |
| 12.11.2025 | 6,39 | 6,65 | 6,36 | 6,50 | 2,20% | 2.328.462,00 |
| 11.11.2025 | 6,36 | 6,50 | 6,28 | 6,36 | -0,47% | 2.334.613,00 |
| 10.11.2025 | 6,73 | 6,84 | 6,25 | 6,39 | -4,27% | 2.718.108,00 |
| 07.11.2025 | 6,40 | 6,87 | 6,40 | 6,68 | 4,22% | 3.410.262,00 |
| 06.11.2025 | 7,86 | 7,86 | 6,40 | 6,41 | -11,41% | 4.408.964,00 |
| 05.11.2025 | 6,89 | 7,26 | 6,74 | 7,23 | 4,86% | 3.510.154,00 |
| 04.11.2025 | 6,71 | 6,90 | 6,61 | 6,90 | 1,92% | 2.685.600,00 |
| 03.11.2025 | 6,78 | 6,85 | 6,55 | 6,77 | -0,95% | 2.379.681,00 |
| 31.10.2025 | 6,90 | 6,97 | 6,73 | 6,83 | -1,37% | 1.862.608,00 |
| 30.10.2025 | 7,19 | 7,32 | 6,92 | 6,93 | -6,48% | 2.254.670,00 |
| 29.10.2025 | 7,43 | 7,60 | 7,31 | 7,41 | -1,40% | 1.721.518,00 |
| 28.10.2025 | 7,65 | 7,65 | 7,40 | 7,51 | -2,47% | 1.314.184,00 |
| 27.10.2025 | 8,02 | 8,02 | 7,61 | 7,70 | -3,51% | 1.509.762,00 |
| 24.10.2025 | 7,81 | 8,17 | 7,65 | 7,98 | 4,31% | 2.289.182,00 |
| 23.10.2025 | 7,74 | 7,82 | 7,56 | 7,65 | -0,78% | 1.671.593,00 |
| 22.10.2025 | 7,64 | 7,75 | 7,58 | 7,71 | 0,13% | 1.406.849,00 |
| 21.10.2025 | 7,45 | 7,70 | 7,41 | 7,70 | 3,77% | 1.999.927,00 |
| 20.10.2025 | 7,48 | 7,61 | 7,39 | 7,42 | 0,13% | 1.312.158,00 |
| 17.10.2025 | 7,55 | 7,66 | 7,35 | 7,41 | -3,14% | 1.422.244,00 |
| 16.10.2025 | 7,63 | 7,71 | 7,49 | 7,65 | 0,66% | 1.618.663,00 |
| 15.10.2025 | 7,82 | 7,89 | 7,53 | 7,60 | -1,17% | 1.505.189,00 |
| 14.10.2025 | 7,16 | 7,76 | 7,10 | 7,69 | 5,92% | 2.315.229,00 |
| 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 |