Holen Sie sich die Stockscreener-App
6.965
4.13%
-0.295
Bloomin Brands Inc-Aktien (BLMN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $7.32 | $6.88 | $0.435 | 2,194,618.0 | -4.06% |
| 2025-08-14 | $7.27 | $6.80 | $0.465 | 3,223,851.0 | +1.68% |
| 2025-08-13 | $7.14 | $6.52 | $0.625 | 3,778,951.0 | +6.89% |
| 2025-08-12 | $6.78 | $6.39 | $0.385 | 3,804,347.0 | +3.25% |
| 2025-08-11 | $6.75 | $6.41 | $0.345 | 3,873,506.0 | -2.41% |
| 2025-08-08 | $6.76 | $6.41 | $0.355 | 4,307,274.0 | -1.78% |
| 2025-08-07 | $6.81 | $6.38 | $0.43 | 6,309,977.0 | +8.78% |
| 2025-08-06 | $8.50 | $6.18 | $2.32 | 11,473,209.0 | -30.67% |
| 2025-08-05 | $9.04 | $8.61 | $0.425 | 2,813,436.0 | -0.11% |
| 2025-08-04 | $9.08 | $8.62 | $0.4553 | 1,640,077.0 | +2.63% |
| 2025-08-01 | $9.16 | $8.65 | $0.505 | 2,164,526.0 | -4.17% |
| 2025-07-31 | $9.46 | $9.04 | $0.42 | 2,249,830.0 | -4.61% |
| 2025-07-30 | $9.94 | $9.43 | $0.51 | 2,043,955.0 | +0.95% |
| 2025-07-29 | $9.69 | $9.35 | $0.345 | 1,374,725.0 | -2.27% |
| 2025-07-28 | $10.14 | $9.63 | $0.515 | 1,812,426.0 | -3.68% |
| 2025-07-25 | $10.10 | $9.81 | $0.29 | 1,433,103.0 | +0.50% |
| 2025-07-24 | $10.41 | $9.97 | $0.44 | 1,539,634.0 | -5.12% |
| 2025-07-23 | $10.66 | $10.47 | $0.195 | 925,215.0 | +5.93% |
| 2025-07-22 | $10.03 | $9.48 | $0.545 | 1,905,913.0 | +5.40% |
| 2025-07-21 | $9.73 | $9.39 | $0.34 | 1,497,532.0 | +0.53% |
| 2025-07-18 | $9.43 | $9.14 | $0.285 | 1,679,058.0 | +1.73% |
| 2025-07-17 | $9.65 | $9.05 | $0.595 | 2,183,721.0 | -1.39% |
| 2025-07-16 | $9.63 | $9.15 | $0.48 | 1,462,209.0 | -0.32% |
Bloomin Brands Inc-Aktien (BLMN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bloomin Brands Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BLMN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bloomin Brands Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bloomin Brands Inc-Aktien (BLMN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $9.16 | $6.18 | $2.98 | 45,583,772.0 | -23.55% |
| 2025-07 | $10.66 | $8.65 | $2.01 | 45,734,554.0 | +5.81% |
| 2025-06 | $9.64 | $7.32 | $2.32 | 50,971,257.0 | +12.84% |
| 2025-05 | $9.12 | $7.13 | $1.99 | 60,919,351.0 | -4.86% |
| 2025-04 | $9.05 | $6.09 | $2.96 | 61,793,472.0 | +11.85% |
| 2025-03 | $9.51 | $7.16 | $2.35 | 60,887,333.0 | -23.56% |
| 2025-02 | $12.91 | $9.16 | $3.75 | 45,853,381.0 | -25.32% |
| 2025-01 | $12.97 | $11.03 | $1.94 | 33,378,947.0 | +2.87% |
Bloomin Brands Inc-Aktien (BLMN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.87 | $11.24 | $2.62 | 34,228,907.0 | -13.13% |
| 2024-11 | $17.57 | $12.26 | $5.31 | 46,907,718.0 | -15.97% |
| 2024-10 | $17.37 | $15.14 | $2.23 | 27,156,278.0 | +0.36% |
| 2024-09 | $17.79 | $15.48 | $2.30 | 26,653,405.0 | -5.54% |
| 2024-08 | $20.93 | $15.20 | $5.73 | 36,602,616.0 | -16.07% |
| 2024-07 | $21.45 | $16.20 | $5.25 | 40,094,754.0 | +8.42% |
| 2024-06 | $22.34 | $18.36 | $3.98 | 28,977,856.0 | -11.79% |
| 2024-05 | $25.89 | $20.53 | $5.36 | 34,804,163.0 | -15.47% |
| 2024-04 | $29.10 | $25.72 | $3.38 | 27,210,641.0 | -10.08% |
| 2024-03 | $30.12 | $26.92 | $3.20 | 29,790,754.0 | +5.52% |
| 2024-02 | $28.41 | $25.73 | $2.68 | 24,783,604.0 | +2.10% |
| 2024-01 | $28.36 | $24.33 | $4.03 | 25,514,160.0 | -5.44% |
Bloomin Brands Inc-Aktien (BLMN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.75 | $23.34 | $5.41 | 25,923,026.0 | +20.61% |
| 2023-11 | $24.70 | $22.03 | $2.67 | 24,296,485.0 | +0.00% |
| 2023-10 | $24.62 | $22.64 | $1.98 | 23,445,767.0 | -5.08% |
| 2023-09 | $28.40 | $23.75 | $4.65 | 25,365,702.0 | -12.37% |
| 2023-08 | $28.50 | $24.43 | $4.07 | 48,172,666.0 | +4.43% |
| 2023-07 | $28.67 | $25.44 | $3.23 | 25,690,285.0 | -0.07% |
| 2023-06 | $27.38 | $23.89 | $3.49 | 31,074,185.0 | +12.56% |
| 2023-05 | $26.50 | $22.41 | $4.09 | 44,078,471.0 | -3.55% |
| 2023-04 | $25.79 | $22.91 | $2.88 | 27,917,498.0 | -3.43% |
| 2023-03 | $27.31 | $23.71 | $3.60 | 35,723,440.0 | -1.72% |
| 2023-02 | $28.46 | $23.30 | $5.16 | 35,779,438.0 | +7.63% |
| 2023-01 | $24.28 | $19.98 | $4.30 | 30,170,359.0 | +20.53% |
4.36%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):