Holen Sie sich die Stockscreener-App
6.89
8.13%
-0.61
Bloomin Brands Inc-Aktien (BLMN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $7.54 | $6.85 | $0.69 | 1,624,748.0 | -8.13% |
| 2025-10-09 | $7.83 | $7.49 | $0.335 | 1,465,646.0 | -0.53% |
| 2025-10-08 | $7.75 | $7.50 | $0.255 | 2,664,271.0 | +0.27% |
| 2025-10-07 | $7.54 | $7.17 | $0.365 | 2,215,897.0 | +1.76% |
| 2025-10-06 | $7.56 | $7.36 | $0.20 | 2,554,712.0 | -0.54% |
| 2025-10-03 | $7.45 | $7.18 | $0.27 | 2,389,623.0 | +2.62% |
| 2025-10-02 | $7.43 | $7.03 | $0.401 | 2,113,938.0 | +1.83% |
| 2025-10-01 | $7.41 | $7.03 | $0.38 | 1,753,184.0 | -0.84% |
| 2025-09-30 | $7.30 | $6.95 | $0.35 | 1,850,964.0 | -2.85% |
| 2025-09-29 | $7.38 | $7.04 | $0.34 | 2,172,147.0 | +1.93% |
| 2025-09-26 | $7.28 | $7.09 | $0.185 | 1,400,107.0 | +1.54% |
| 2025-09-25 | $7.35 | $7.06 | $0.29 | 1,896,011.0 | -4.04% |
| 2025-09-24 | $7.51 | $7.10 | $0.415 | 2,690,257.0 | +4.94% |
| 2025-09-23 | $7.18 | $6.97 | $0.205 | 2,316,320.0 | +2.02% |
| 2025-09-22 | $7.11 | $6.83 | $0.275 | 2,385,259.0 | +1.61% |
| 2025-09-19 | $6.97 | $6.76 | $0.205 | 2,614,423.0 | +0.29% |
| 2025-09-18 | $6.84 | $6.47 | $0.375 | 2,297,381.0 | +1.64% |
| 2025-09-17 | $7.08 | $6.68 | $0.40 | 2,573,272.0 | -1.47% |
| 2025-09-16 | $7.05 | $6.76 | $0.2899 | 1,744,647.0 | -1.16% |
| 2025-09-15 | $7.05 | $6.76 | $0.2865 | 1,834,431.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.83 | $6.85 | $0.975 | 18,406,767.0 | -3.91% |
| 2025-09 | $7.51 | $6.47 | $1.04 | 44,002,178.0 | -2.45% |
| 2025-08 | $9.16 | $6.18 | $2.98 | 71,415,355.0 | -19.32% |
| 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% |
4.43%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):