8,190$
5,41%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,83 | 8,17 | 7,74 | 8,17 | 5,15% | 114.699,00 |
| 08.07.2026 | 7,89 | 7,91 | 7,66 | 7,77 | -2,57% | 1.543.929,00 |
| 07.07.2026 | 8,04 | 8,49 | 7,97 | 7,98 | -0,81% | 1.869.220,00 |
| 06.07.2026 | 8,69 | 8,73 | 7,83 | 8,04 | -7,59% | 2.782.375,00 |
| 02.07.2026 | 8,96 | 8,96 | 8,59 | 8,70 | -2,36% | 2.283.451,00 |
| 01.07.2026 | 8,93 | 9,04 | 8,61 | 8,91 | -2,52% | 1.995.992,00 |
| 30.06.2026 | 9,12 | 9,28 | 8,72 | 9,14 | -0,22% | 2.378.918,00 |
| 29.06.2026 | 8,79 | 9,19 | 8,48 | 9,16 | 2,12% | 2.691.880,00 |
| 26.06.2026 | 8,51 | 9,04 | 8,42 | 8,97 | 3,70% | 5.771.708,00 |
| 25.06.2026 | 8,56 | 8,92 | 8,55 | 8,65 | 1,05% | 2.471.888,00 |
| 24.06.2026 | 8,35 | 8,75 | 8,35 | 8,56 | 3,82% | 1.957.908,00 |
| 23.06.2026 | 8,22 | 8,56 | 8,22 | 8,25 | -1,02% | 1.981.923,00 |
| 22.06.2026 | 8,18 | 8,56 | 8,12 | 8,33 | 3,35% | 2.662.324,00 |
| 18.06.2026 | 7,86 | 8,30 | 7,81 | 8,06 | 5,02% | 2.388.261,00 |
| 17.06.2026 | 7,63 | 8,00 | 7,54 | 7,68 | 0,59% | 1.796.422,00 |
| 16.06.2026 | 7,70 | 7,75 | 7,43 | 7,63 | -0,26% | 1.722.846,00 |
| 15.06.2026 | 8,21 | 8,32 | 7,62 | 7,65 | -7,72% | 2.260.700,00 |
| 12.06.2026 | 8,17 | 8,61 | 8,10 | 8,29 | 2,85% | 2.192.175,00 |
| 11.06.2026 | 7,41 | 8,08 | 7,29 | 8,06 | 8,77% | 2.150.814,00 |
| 10.06.2026 | 7,45 | 7,75 | 7,37 | 7,41 | -0,34% | 2.591.575,00 |
| 09.06.2026 | 7,19 | 7,62 | 7,16 | 7,44 | 5,09% | 1.874.373,00 |
| 08.06.2026 | 7,26 | 7,26 | 7,03 | 7,08 | -2,68% | 1.513.849,00 |
| 05.06.2026 | 7,13 | 7,47 | 7,12 | 7,27 | 1,96% | 2.400.613,00 |
| 04.06.2026 | 7,57 | 7,63 | 7,12 | 7,13 | -4,87% | 2.124.446,00 |
| 03.06.2026 | 7,74 | 7,81 | 7,48 | 7,50 | -4,03% | 1.619.954,00 |
| 02.06.2026 | 8,02 | 8,09 | 7,74 | 7,81 | -4,05% | 1.443.452,00 |
| 01.06.2026 | 8,34 | 8,36 | 7,89 | 8,14 | -3,55% | 2.445.614,00 |
| 29.05.2026 | 8,32 | 8,78 | 8,23 | 8,44 | 1,38% | 2.956.804,00 |
| 28.05.2026 | 8,25 | 8,39 | 8,08 | 8,33 | 0,18% | 1.327.115,00 |
| 27.05.2026 | 7,99 | 8,56 | 7,99 | 8,31 | 4,92% | 2.289.214,00 |
| 26.05.2026 | 7,90 | 7,96 | 7,59 | 7,92 | 1,34% | 2.796.885,00 |
| 22.05.2026 | 7,83 | 8,14 | 7,73 | 7,82 | 0,71% | 1.511.648,00 |
| 21.05.2026 | 7,79 | 7,82 | 7,45 | 7,76 | -1,27% | 1.740.894,00 |
| 20.05.2026 | 7,53 | 7,98 | 7,35 | 7,86 | 3,56% | 2.960.728,00 |
| 19.05.2026 | 7,73 | 7,73 | 7,29 | 7,59 | -0,65% | 2.152.378,00 |
| 18.05.2026 | 7,92 | 7,96 | 7,59 | 7,64 | -4,98% | 2.742.086,00 |
| 15.05.2026 | 8,21 | 8,39 | 8,01 | 8,04 | -1,23% | 2.107.087,00 |
| 14.05.2026 | 8,44 | 8,50 | 8,01 | 8,14 | -1,45% | 2.135.244,00 |
| 13.05.2026 | 8,32 | 8,57 | 8,20 | 8,26 | -0,66% | 2.961.723,00 |
| 12.05.2026 | 8,36 | 8,50 | 8,16 | 8,32 | -0,66% | 2.714.625,00 |
| 11.05.2026 | 8,16 | 8,73 | 8,07 | 8,37 | 3,08% | 2.719.517,00 |
| 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 |