12,300€
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 03.12.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -3,15% | - |
| 02.12.2024 | 13,30 | 13,30 | 12,70 | 12,70 | -5,22% | - |
| 29.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 28.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 27.11.2024 | 13,10 | 13,60 | 13,10 | 13,60 | 3,82% | - |
| 26.11.2024 | 13,30 | 13,30 | 13,10 | 13,10 | 5,65% | - |
| 25.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 22.11.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 3,31% | 1.765,00 |
| 21.11.2024 | 11,90 | 12,40 | 11,90 | 12,10 | 2,54% | 1.000,00 |
| 20.11.2024 | 11,80 | 11,80 | 11,70 | 11,80 | -0,84% | - |
| 19.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 18.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 15.11.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | - |
| 14.11.2024 | 12,80 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 13.11.2024 | 12,50 | 13,00 | 12,50 | 12,90 | 2,38% | - |
| 12.11.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -10,64% | - |
| 11.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -9,03% | - |
| 08.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 07.11.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | - |
| 06.11.2024 | 14,90 | 15,90 | 14,90 | 15,90 | 11,19% | - |
| 05.11.2024 | 14,20 | 14,40 | 14,20 | 14,30 | -4,03% | - |
| 04.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 01.11.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 31.10.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -3,18% | - |
| 30.10.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 5,37% | - |
| 29.10.2024 | 15,40 | 15,40 | 14,90 | 14,90 | -3,25% | - |
| 28.10.2024 | 14,80 | 15,40 | 14,80 | 15,40 | 4,76% | - |
| 25.10.2024 | 14,70 | 14,90 | 14,70 | 14,70 | 0,00% | - |
| 24.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 23.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 22.10.2024 | 15,10 | 15,10 | 14,70 | 14,80 | -4,52% | - |
| 18.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 17.10.2024 | 15,00 | 15,50 | 15,00 | 15,40 | 2,67% | - |
| 16.10.2024 | 14,40 | 15,10 | 14,40 | 15,00 | 2,74% | - |
| 15.10.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 0,69% | - |
| 14.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.10.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | - |
| 10.10.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 09.10.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
| 08.10.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -7,33% | - |
| 07.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 04.10.2024 | 14,40 | 15,00 | 14,40 | 14,90 | 4,93% | - |
| 03.10.2024 | 14,60 | 14,60 | 14,20 | 14,20 | -4,05% | - |
| 02.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 01.10.2024 | 15,00 | 15,00 | 14,70 | 14,90 | -0,67% | - |
| 27.09.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 26.09.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 2,03% | - |
| 25.09.2024 | 15,00 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 23.09.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 20.09.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -2,61% | - |
| 19.09.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 2,00% | - |
| 18.09.2024 | 15,70 | 15,70 | 15,00 | 15,00 | -3,85% | - |
| 17.09.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 2,63% | - |
| 16.09.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | - |
| 13.09.2024 | 14,30 | 15,00 | 14,30 | 14,90 | 3,47% | - |
| 12.09.2024 | 14,60 | 14,60 | 14,40 | 14,40 | 0,00% | - |
| 11.09.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -3,36% | - |
| 10.09.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -1,97% | - |
| 06.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 05.09.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -2,56% | - |
| 04.09.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | - |
| 03.09.2024 | 15,80 | 15,80 | 15,40 | 15,40 | -2,53% | - |
| 02.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 30.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.08.2024 | 15,60 | 15,90 | 15,50 | 15,80 | 1,28% | - |
| 27.08.2024 | 15,80 | 15,80 | 15,40 | 15,60 | -1,27% | - |
| 26.08.2024 | 16,20 | 16,20 | 15,60 | 15,80 | -3,66% | - |
| 23.08.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | - |
| 22.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 21.08.2024 | 15,70 | 16,30 | 15,70 | 16,30 | 2,52% | - |
| 20.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 19.08.2024 | 15,60 | 16,30 | 15,60 | 16,30 | 3,82% | - |
| 16.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 15.08.2024 | 15,10 | 16,00 | 15,10 | 15,80 | 4,64% | - |
| 14.08.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 2,72% | - |
| 13.08.2024 | 14,00 | 14,70 | 14,00 | 14,70 | 3,52% | - |
| 12.08.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -2,74% | - |
| 09.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 08.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 07.08.2024 | 15,60 | 15,70 | 15,50 | 15,50 | -7,74% | - |
| 06.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 05.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 02.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,69% | - |
| 01.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 31.07.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 1,05% | - |
| 30.07.2024 | 18,50 | 19,30 | 18,50 | 19,10 | 4,37% | - |
| 29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 26.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.07.2024 | 17,30 | 18,00 | 17,30 | 18,00 | 3,45% | - |
| 24.07.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -1,69% | - |
| 23.07.2024 | 18,20 | 18,20 | 17,70 | 17,70 | 0,57% | - |
| 19.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 18.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 17.07.2024 | 17,00 | 17,60 | 17,00 | 17,60 | 4,14% | - |
| 16.07.2024 | 16,10 | 16,90 | 16,10 | 16,90 | 4,32% | - |
| 15.07.2024 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 12.07.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 8,00% | - |
| 11.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 10.07.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -4,46% | - |