8,370$
8,00%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 7,70 | 8,39 | 7,67 | 8,38 | 8,13% | 6.567.624,00 |
| 30.09.2026 | 8,09 | 8,13 | 7,66 | 7,75 | -3,85% | 3.040.309,00 |
| 29.09.2026 | 8,49 | 8,59 | 8,04 | 8,06 | 1,77% | 3.586.451,00 |
| 28.09.2026 | 7,79 | 8,05 | 7,72 | 7,92 | 0,57% | 2.123.710,00 |
| 25.09.2026 | 8,18 | 8,18 | 7,80 | 7,88 | -3,02% | 2.172.780,00 |
| 24.09.2026 | 8,58 | 8,58 | 8,08 | 8,12 | -5,08% | 2.031.357,00 |
| 23.09.2026 | 8,53 | 8,68 | 8,39 | 8,56 | 0,06% | 2.021.165,00 |
| 22.09.2026 | 8,58 | 8,89 | 8,50 | 8,55 | 1,42% | 2.123.302,00 |
| 21.09.2026 | 8,13 | 8,45 | 7,92 | 8,43 | 4,46% | 2.505.554,00 |
| 18.09.2026 | 8,11 | 8,13 | 7,91 | 8,07 | 0,50% | 3.460.697,00 |
| 17.09.2026 | 8,21 | 8,31 | 8,01 | 8,03 | -0,12% | 3.101.432,00 |
| 16.09.2026 | 8,15 | 8,21 | 7,99 | 8,04 | 0,44% | 2.092.360,00 |
| 15.09.2026 | 8,81 | 8,85 | 7,93 | 8,01 | -10,16% | 3.191.353,00 |
| 14.09.2026 | 8,56 | 8,96 | 8,56 | 8,91 | 2,53% | 1.621.165,00 |
| 11.09.2026 | 8,96 | 8,96 | 8,52 | 8,69 | 0,35% | 1.688.482,00 |
| 10.09.2026 | 9,07 | 9,07 | 8,60 | 8,66 | -4,15% | 1.912.938,00 |
| 09.09.2026 | 9,55 | 9,55 | 8,97 | 9,04 | -5,80% | 2.278.726,00 |
| 08.09.2026 | 9,75 | 9,86 | 9,52 | 9,59 | -2,03% | 1.422.070,00 |
| 04.09.2026 | 9,73 | 10,00 | 9,63 | 9,79 | 0,62% | 1.386.436,00 |
| 03.09.2026 | 10,05 | 10,10 | 9,60 | 9,73 | -2,01% | 1.563.312,00 |
| 02.09.2026 | 9,87 | 10,09 | 9,80 | 9,93 | 2,00% | 2.203.843,00 |
| 01.09.2026 | 10,25 | 10,32 | 9,69 | 9,74 | -5,49% | 2.039.137,00 |
| 31.08.2026 | 10,62 | 10,77 | 10,23 | 10,30 | -2,65% | 2.061.588,00 |
| 28.08.2026 | 10,57 | 10,72 | 10,44 | 10,58 | 1,39% | 1.337.348,00 |
| 27.08.2026 | 11,20 | 11,22 | 10,42 | 10,44 | -6,37% | 2.007.602,00 |
| 26.08.2026 | 11,10 | 11,37 | 10,78 | 11,15 | 1,00% | 1.855.120,00 |
| 25.08.2026 | 11,44 | 11,56 | 10,74 | 11,04 | -3,54% | 1.718.728,00 |
| 24.08.2026 | 11,63 | 11,75 | 11,36 | 11,44 | -1,63% | 2.516.727,00 |
| 21.08.2026 | 10,61 | 11,66 | 10,56 | 11,63 | 10,97% | 1.851.203,00 |
| 20.08.2026 | 10,45 | 10,54 | 10,14 | 10,48 | -1,13% | 1.469.932,00 |
| 19.08.2026 | 10,60 | 11,02 | 10,51 | 10,60 | -0,56% | 1.409.717,00 |
| 18.08.2026 | 10,77 | 10,93 | 10,50 | 10,66 | -0,37% | 1.528.708,00 |
| 17.08.2026 | 10,42 | 10,81 | 10,24 | 10,70 | 1,42% | 1.720.677,00 |
| 14.08.2026 | 10,84 | 10,94 | 10,43 | 10,55 | -2,13% | 1.521.459,00 |
| 13.08.2026 | 11,41 | 11,64 | 10,76 | 10,78 | -5,23% | 1.555.724,00 |
| 12.08.2026 | 11,24 | 11,43 | 10,94 | 11,38 | 2,29% | 1.567.009,00 |
| 11.08.2026 | 10,88 | 11,27 | 10,85 | 11,12 | 0,95% | 1.363.453,00 |
| 10.08.2026 | 10,89 | 11,37 | 10,89 | 11,02 | 0,59% | 1.834.639,00 |
| 07.08.2026 | 10,73 | 11,15 | 10,68 | 10,95 | 0,69% | 2.011.531,00 |
| 06.08.2026 | 12,15 | 12,15 | 10,67 | 10,88 | -8,19% | 4.060.967,00 |
| 05.08.2026 | 12,12 | 12,63 | 11,40 | 11,85 | 32,79% | 10.720.335,00 |
| 04.08.2026 | 9,01 | 9,13 | 8,78 | 8,92 | -1,33% | 1.869.600,00 |
| 03.08.2026 | 8,72 | 9,22 | 8,71 | 9,04 | 4,39% | 2.006.976,00 |
| 31.07.2026 | 8,81 | 8,86 | 8,47 | 8,66 | -2,26% | 1.652.133,00 |
| 30.07.2026 | 8,94 | 8,94 | 8,57 | 8,86 | 0,62% | 1.138.530,00 |
| 29.07.2026 | 8,62 | 8,96 | 8,62 | 8,81 | 2,32% | 1.257.361,00 |
| 28.07.2026 | 8,55 | 8,80 | 8,54 | 8,61 | 0,82% | 1.439.235,00 |
| 27.07.2026 | 8,01 | 8,62 | 8,01 | 8,54 | 7,49% | 2.093.048,00 |
| 24.07.2026 | 8,07 | 8,23 | 7,91 | 7,94 | -3,11% | 1.781.717,00 |
| 23.07.2026 | 8,27 | 8,31 | 8,00 | 8,20 | -2,44% | 1.292.786,00 |
| 22.07.2026 | 8,40 | 8,67 | 8,35 | 8,40 | -0,36% | 1.020.716,00 |
| 21.07.2026 | 8,34 | 8,57 | 8,18 | 8,43 | 1,08% | 1.709.356,00 |
| 20.07.2026 | 8,63 | 8,69 | 8,22 | 8,34 | -2,34% | 1.464.728,00 |
| 17.07.2026 | 8,53 | 8,75 | 8,43 | 8,54 | -0,35% | 1.361.966,00 |
| 16.07.2026 | 8,42 | 8,73 | 8,31 | 8,57 | 1,78% | 1.770.701,00 |
| 15.07.2026 | 8,27 | 8,84 | 8,21 | 8,42 | 1,20% | 1.891.720,00 |
| 14.07.2026 | 8,52 | 8,59 | 8,24 | 8,32 | -1,54% | 1.231.008,00 |
| 13.07.2026 | 8,45 | 8,58 | 8,34 | 8,45 | 1,32% | 1.569.461,00 |
| 10.07.2026 | 8,04 | 8,48 | 8,04 | 8,34 | 3,47% | 2.019.743,00 |
| 09.07.2026 | 7,77 | 8,24 | 7,74 | 8,06 | 3,73% | 1.672.839,00 |
| 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 |