8,115$
2,08%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,12 | 8,37 | 7,60 | 8,12 | 2,14% | 6.772.604,00 |
| 07.05.2026 | 8,13 | 8,25 | 7,63 | 7,95 | -2,09% | 4.612.791,00 |
| 06.05.2026 | 7,06 | 8,56 | 6,99 | 8,12 | 40,97% | 11.016.630,00 |
| 05.05.2026 | 5,62 | 5,82 | 5,60 | 5,76 | 2,31% | 2.062.054,00 |
| 04.05.2026 | 5,94 | 5,94 | 5,53 | 5,63 | -4,90% | 2.166.311,00 |
| 01.05.2026 | 6,11 | 6,20 | 5,83 | 5,92 | -3,03% | 2.098.585,00 |
| 30.04.2026 | 6,02 | 6,11 | 5,97 | 6,11 | 1,58% | 1.390.031,00 |
| 29.04.2026 | 6,06 | 6,16 | 5,98 | 6,01 | -0,33% | 1.335.525,00 |
| 28.04.2026 | 6,13 | 6,19 | 5,99 | 6,03 | -0,82% | 1.472.533,00 |
| 27.04.2026 | 6,09 | 6,32 | 5,78 | 6,08 | -0,82% | 2.303.996,00 |
| 24.04.2026 | 6,03 | 6,24 | 6,01 | 6,13 | -4,29% | 2.187.476,00 |
| 23.04.2026 | 6,61 | 6,64 | 6,30 | 6,41 | -3,10% | 1.317.924,00 |
| 22.04.2026 | 6,56 | 6,69 | 6,51 | 6,61 | 1,85% | 1.518.155,00 |
| 21.04.2026 | 6,67 | 6,78 | 6,43 | 6,49 | -2,55% | 1.682.593,00 |
| 20.04.2026 | 6,60 | 6,75 | 6,53 | 6,66 | -1,04% | 2.346.377,00 |
| 17.04.2026 | 6,54 | 6,76 | 6,52 | 6,73 | 5,07% | 2.140.018,00 |
| 16.04.2026 | 6,49 | 6,65 | 6,39 | 6,41 | -2,14% | 3.218.538,00 |
| 15.04.2026 | 6,42 | 6,69 | 6,30 | 6,55 | 2,11% | 2.377.578,00 |
| 14.04.2026 | 5,80 | 6,52 | 5,80 | 6,41 | 9,95% | 2.691.650,00 |
| 13.04.2026 | 5,86 | 5,86 | 5,48 | 5,83 | -1,69% | 3.010.211,00 |
| 10.04.2026 | 6,08 | 6,17 | 5,88 | 5,93 | -2,47% | 1.262.644,00 |
| 09.04.2026 | 5,90 | 6,15 | 5,84 | 6,08 | 2,70% | 1.882.834,00 |
| 08.04.2026 | 5,85 | 6,05 | 5,72 | 5,92 | 4,59% | 2.046.622,00 |
| 07.04.2026 | 5,72 | 5,77 | 5,62 | 5,66 | -1,57% | 1.880.341,00 |
| 06.04.2026 | 5,49 | 5,76 | 5,45 | 5,75 | 4,74% | 1.526.694,00 |
| 02.04.2026 | 5,36 | 5,58 | 5,21 | 5,49 | 0,18% | 1.782.599,00 |
| 01.04.2026 | 5,42 | 5,57 | 5,38 | 5,48 | 1,29% | 2.015.517,00 |
| 31.03.2026 | 5,42 | 5,48 | 5,20 | 5,41 | 1,31% | 2.514.129,00 |
| 30.03.2026 | 5,26 | 5,39 | 5,19 | 5,34 | 1,52% | 1.595.467,00 |
| 27.03.2026 | 5,50 | 5,50 | 5,21 | 5,26 | -4,71% | 2.048.282,00 |
| 26.03.2026 | 5,54 | 5,67 | 5,46 | 5,52 | -1,78% | 1.469.824,00 |
| 25.03.2026 | 5,78 | 5,87 | 5,45 | 5,62 | -1,83% | 2.008.267,00 |
| 24.03.2026 | 5,51 | 5,79 | 5,48 | 5,73 | 2,23% | 2.484.833,00 |
| 23.03.2026 | 6,04 | 6,12 | 5,52 | 5,60 | -3,78% | 3.107.075,00 |
| 20.03.2026 | 6,03 | 6,08 | 5,80 | 5,82 | -3,56% | 16.133.203,00 |
| 19.03.2026 | 5,57 | 6,09 | 5,55 | 6,04 | 6,06% | 3.540.873,00 |
| 18.03.2026 | 5,61 | 5,83 | 5,52 | 5,69 | 0,00% | 3.096.502,00 |
| 17.03.2026 | 5,62 | 5,86 | 5,62 | 5,69 | 1,43% | 2.664.606,00 |
| 16.03.2026 | 5,60 | 5,69 | 5,48 | 5,61 | 1,81% | 2.190.124,00 |
| 13.03.2026 | 5,65 | 5,65 | 5,45 | 5,51 | 1,29% | 2.899.675,00 |
| 12.03.2026 | 5,55 | 5,63 | 5,42 | 5,44 | -4,48% | 3.116.180,00 |
| 11.03.2026 | 5,90 | 6,00 | 5,62 | 5,70 | -3,96% | 2.983.255,00 |
| 10.03.2026 | 5,78 | 6,16 | 5,70 | 5,93 | 2,07% | 3.133.266,00 |
| 09.03.2026 | 5,80 | 5,85 | 5,45 | 5,81 | -3,33% | 5.765.811,00 |
| 06.03.2026 | 6,24 | 6,30 | 5,92 | 6,01 | -5,80% | 2.836.291,00 |
| 05.03.2026 | 6,57 | 6,61 | 6,25 | 6,38 | -2,89% | 2.853.297,00 |
| 04.03.2026 | 6,37 | 6,65 | 6,33 | 6,57 | 3,46% | 3.655.912,00 |
| 03.03.2026 | 6,03 | 6,38 | 5,86 | 6,35 | 0,47% | 3.079.599,00 |
| 02.03.2026 | 5,97 | 6,40 | 5,78 | 6,32 | 3,27% | 3.563.415,00 |
| 27.02.2026 | 6,10 | 6,18 | 5,84 | 6,12 | -0,97% | 2.395.283,00 |
| 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 |
| 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% | 2.038.389,00 |
| 29.12.2025 | 6,73 | 6,73 | 6,28 | 6,30 | -7,22% | 2.226.348,00 |
| 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% | 1.542.774,00 |
| 22.12.2025 | 6,88 | 6,93 | 6,71 | 6,72 | -2,89% | 1.352.821,00 |
| 19.12.2025 | 7,08 | 7,09 | 6,84 | 6,92 | -3,62% | 2.681.743,00 |
| 18.12.2025 | 7,20 | 7,30 | 7,09 | 7,18 | 1,56% | 2.447.882,00 |
| 17.12.2025 | 7,07 | 7,33 | 6,98 | 7,07 | 3,82% | 2.655.723,00 |
| 16.12.2025 | 6,95 | 6,98 | 6,79 | 6,81 | -2,58% | 1.510.039,00 |
| 15.12.2025 | 7,18 | 7,22 | 6,93 | 6,99 | -1,41% | 1.897.703,00 |