Jetzt handeln
BLOOMIN' BRANDS
ISIN: US0942351083 | WKN: A1JWXL
5,7500 €
+0,0250 +0,44 %
05.12. 23:00
Status: closed
Geld
5,7000 €
Stück: 1.767
Brief
5,8000 €
Stück: 1.767
| Zeit | Kurs | Volumen | |
|---|---|---|---|
24.11. 10:24:49.278 | 5,50 € | 350 | |
20.11. 15:53:46.278 | 5,25 € | 1 | |
20.11. 15:53:27.286 | 5,20 € | 1 | |
19.11. 21:37:41.137 | 5,40 € | 1 | |
19.11. 21:37:20.392 | 5,35 € | 1 | |
18.11. 09:29:51.459 | 5,75 € | 25 | |
10.11. 21:35:25.246 | 5,50 € | 1 | |
10.11. 21:35:06.536 | 5,45 € | 1 | |
10.11. 10:31:40.533 | 5,75 € | 1.000 | |
10.11. 09:58:10.413 | 5,75 € | 350 | |
10.11. 09:56:47.193 | 5,75 € | 350 | |
07.11. 10:03:46.675 | 5,50 € | 350 | |
06.11. 22:04:18.908 | 5,55 € | 1 | |
06.11. 22:03:58.918 | 5,50 € | 1 | |
03.11. 17:15:32.569 | 5,85 € | 1 | |
03.11. 17:15:15.873 | 5,80 € | 1 | |
27.10. 15:48:13.478 | 6,70 € | 469 | |
23.10. 12:53:05.924 | 6,70 € | 469 | |
22.10. 07:53:34.270 | 6,60 € | 1 | |
16.10. 10:19:15.591 | 6,55 € | 350 | |
15.10. 19:10:33.887 | 6,50 € | 1 | |
15.10. 18:03:54.946 | 6,60 € | 1 | |
13.10. 17:24:42.891 | 6,15 € | 1 | |
13.10. 10:15:42.265 | 5,95 € | 350 | |
11.10. 11:06:09.899 | 5,85 € | 1 | |
10.10. 18:50:57.844 | 6,05 € | 1 | |
10.10. 16:48:26.125 | 6,30 € | 1 | |
09.10. 19:00:29.970 | 6,70 € | 469 | |
09.10. 18:48:21.367 | 6,65 € | 40 | |
07.10. 19:11:30.996 | 6,30 € | 1 | |
07.10. 18:01:07.006 | 6,25 € | 1 | |
03.10. 16:05:19.803 | 6,15 € | 1 | |
03.10. 08:47:13.827 | 6,20 € | 1 | |
02.10. 14:53:33.131 | 6,10 € | 1 | |
02.10. 14:02:01.679 | 6,05 € | 1 | |
02.10. 12:44:40.481 | 6,10 € | 1 | |
02.10. 09:42:44.354 | 6,05 € | 1 | |
30.09. 20:53:41.630 | 6,05 € | 1 | |
30.09. 18:28:01.995 | 6,00 € | 335 | |
30.09. 16:40:08.361 | 6,10 € | 1 | |
30.09. 15:42:40.662 | 6,15 € | 1 | |
29.09. 21:01:44.673 | 6,20 € | 1 | |
29.09. 18:05:54.045 | 6,20 € | 1 | |
29.09. 15:44:13.246 | 6,15 € | 1 | |
27.09. 12:20:32.226 | 6,20 € | 3 | |
26.09. 14:20:37.563 | 6,10 € | 2 | |
25.09. 19:06:58.139 | 6,10 € | 1 | |
25.09. 16:17:16.053 | 6,10 € | 1 | |
25.09. 16:16:56.695 | 6,10 € | 1 | |
25.09. 14:36:19.996 | 6,30 € | 1 | |
24.09. 21:29:53.561 | 6,30 € | 1 | |
24.09. 18:17:35.283 | 6,25 € | 1 | |
19.09. 15:51:11.702 | 5,80 € | 1 | |
19.09. 15:50:48.593 | 5,75 € | 1 | |
15.09. 21:45:15.995 | 5,95 € | 1 | |
18.08. 08:26:33.421 | 6,05 € | 40 | |
08.08. 18:09:18.577 | 5,70 € | 30 | |
07.08. 08:46:45.069 | 5,55 € | 107 | |
06.08. 21:28:27.712 | 5,45 € | 620 | |
06.08. 13:31:43.800 | 7,75 € | 1.200 | |
06.08. 12:37:18.396 | 7,75 € | 777 | |
04.08. 14:59:53.835 | 7,55 € | 1.400 | |
01.07. 18:10:50.091 | 8,65 € | 500 | |
17.06. 11:44:08.096 | 8,10 € | 70 | |
12.05. 11:10:08.809 | 6,75 € | 1.200 | |
12.05. 11:10:07.484 | 6,75 € | 1.000 | |
05.05. 10:01:46.154 | 7,10 € | 1.648 | |
03.03. 20:55:15.853 | 8,30 € | 420 | |
26.02. 17:01:56.284 | 9,30 € | 375 | |
17.01. 07:30:07.644 | 11,20 € | 9 | |
15.11. 18:50:49.241 | 12,40 € | 200 | |
11.07. 14:26:52.029 | 15,00 € | 65 | |
13.06. 16:15:25.298 | 17,60 € | 200 | |
05.06. 13:44:36.133 | 18,70 € | 2 | |
20.05. 17:59:04.901 | 21,40 € | 8 | |
07.05. 12:48:16.596 | 23,00 € | 201 | |
19.03. 18:57:09.154 | 26,20 € | 96 | |
26.02. 12:11:28.008 | 25,40 € | 170 | |
28.12. 16:58:24.044 | 25,40 € | 400 | |
28.12. 16:57:47.523 | 25,40 € | 343 | |
27.12. 16:29:42.220 | 25,60 € | 205 | |
27.12. 15:48:43.423 | 25,40 € | 141 | |
11.12. 10:12:03.928 | 23,00 € | 343 | |
09.11. 20:07:44.308 | 20,80 € | 52 | |
03.11. 12:43:46.758 | 21,40 € | 200 | |
02.11. 12:00:16.797 | 22,20 € | 500 | |
13.10. 16:25:03.038 | 21,80 € | 164 | |
26.09. 18:02:11.718 | 22,60 € | 158 | |
25.09. 10:27:24.138 | 23,00 € | 65 | |
21.09. 10:57:27.572 | 24,00 € | 1.000 | |
01.09. 17:13:14.645 | 26,00 € | 137 | |
24.08. 13:02:52.615 | 25,80 € | 400 | |
18.08. 15:37:28.920 | 25,60 € | 140 | |
01.08. 15:31:50.599 | 23,80 € | 350 | |
01.08. 14:24:05.865 | 24,60 € | 250 | |
01.08. 13:22:41.068 | 24,60 € | 250 | |
05.07. 18:47:33.782 | 24,00 € | 149 | |
04.07. 18:42:31.861 | 25,00 € | 143 | |
07.06. 16:03:09.198 | 24,80 € | 70 | |
28.04. 13:02:31.648 | 21,60 € | 80 | |
31.03. 21:27:19.091 | 23,60 € | 42 | |
25.01. 14:21:54.152 | 20,80 € | 700 | |
29.07. 16:03:23.894 | 19,50 € | 600 | |
29.04. 13:26:33.473 | 21,60 € | 130 | |
07.04. 15:31:02.384 | 18,50 € | 600 | |
20.03. 17:15:06.278 | 20,40 € | 1.000 | |
07.03. 09:21:26.882 | 20,40 € | 10 | |
04.03. 21:57:00.767 | 20,60 € | 10 | |
02.03. 16:02:02.260 | 21,60 € | 282 | |
18.02. 13:21:04.158 | 20,40 € | 500 | |
18.02. 13:19:49.982 | 20,40 € | 500 | |
13.12. 16:59:16.306 | 17,00 € | 200 | |
03.08. 17:24:22.756 | 20,80 € | 774 | |
03.08. 16:31:30.637 | 21,20 € | 774 | |
03.08. 11:01:41.068 | 21,60 € | 920 | |
03.08. 10:20:42.630 | 22,00 € | 900 | |
03.08. 10:20:11.920 | 22,00 € | 900 | |
03.08. 10:18:50.290 | 22,00 € | 900 | |
03.08. 10:17:22.279 | 22,00 € | 900 | |
03.08. 10:16:19.965 | 22,00 € | 900 | |
30.07. 14:40:47.374 | 22,00 € | 120 | |
10.05. 13:13:45.074 | 24,80 € | 50 | |
30.04. 18:33:21.991 | 26,40 € | 22 | |
16.04. 16:54:38.791 | 23,80 € | 22 | |
31.03. 22:00:47.663 | 22,60 € | 40 | |
26.03. 15:15:15.495 | 25,40 € | 40 | |
22.03. 20:12:37.526 | 23,80 € | 50 | |
05.03. 17:37:27.026 | 21,40 € | 24 | |
03.03. 20:34:32.809 | 21,60 € | 24 | |
23.02. 20:45:50.959 | 21,20 € | 25 | |
18.02. 14:01:32.068 | 18,30 € | 300 | |
16.11. 13:22:11.099 | 14,30 € | 250 | |
16.11. 09:40:21.323 | 13,80 € | 250 | |
26.10. 22:37:12.939 | 12,80 € | 200 | |
04.09. 16:15:06.515 | 14,40 € | 449 | |
03.09. 08:20:19.213 | 13,90 € | 200 | |
01.09. 13:01:08.245 | 12,50 € | 500 | |
01.09. 09:36:52.218 | 12,30 € | 1.000 | |
01.09. 09:36:08.030 | 12,30 € | 1.000 | |
01.09. 09:15:28.363 | 12,30 € | 499 | |
01.09. 08:17:38.324 | 12,10 € | 1.000 | |
01.09. 08:16:40.472 | 12,10 € | 1.000 | |
01.09. 08:11:35.491 | 12,10 € | 1.000 | |
28.08. 20:01:45.952 | 11,80 € | 400 | |
27.07. 13:53:12.489 | 10,20 € | 500 | |
15.07. 11:56:24.742 | 8,70 € | 1.417 | |
07.07. 09:01:47.106 | 9,15 € | 200 | |
02.07. 15:37:33.740 | 9,45 € | 2.000 | |
01.07. 17:47:16.047 | 9,00 € | 200 | |
18.06. 17:47:40.811 | 10,20 € | 200 | |
15.06. 15:32:50.099 | 9,70 € | 325 | |
15.06. 10:46:31.483 | 9,65 € | 300 | |
15.06. 08:35:26.996 | 9,65 € | 350 | |
12.06. 22:07:48.467 | 10,30 € | 120 | |
12.06. 10:13:13.175 | 9,90 € | 120 | |
05.06. 19:04:14.415 | 12,60 € | 600 | |
05.06. 16:32:56.346 | 12,00 € | 1.000 | |
05.06. 14:57:49.351 | 13,00 € | 180 | |
05.06. 14:08:01.519 | 12,30 € | 180 | |
04.06. 08:31:42.309 | 10,90 € | 10 | |
29.05. 12:13:36.576 | 10,60 € | 250 | |
29.05. 08:02:59.412 | 10,30 € | 250 | |
28.05. 22:36:53.595 | 10,60 € | 400 | |
28.05. 15:36:39.066 | 10,90 € | 1.000 | |
19.05. 11:27:34.899 | 9,60 € | 200 | |
14.05. 11:20:15.031 | 8,60 € | 60 | |
13.05. 17:55:15.213 | 8,40 € | 200 | |
12.05. 15:30:13.279 | 10,60 € | 300 | |
06.05. 13:22:42.715 | 8,75 € | 300 | |
28.04. 14:51:29.087 | 10,30 € | 10 | |
09.04. 22:48:01.187 | 8,35 € | 60 | |
09.04. 19:47:54.378 | 8,60 € | 2.600 | |
01.04. 16:46:36.493 | 5,90 € | 200 | |
16.03. 20:47:21.301 | 6,85 € | 150 | |
11.03. 12:55:00.951 | 11,70 € | 300 | |
20.02. 18:33:03.207 | 20,80 € | 238 | |
18.02. 13:12:03.001 | 19,60 € | 300 | |
13.02. 19:58:02.791 | 19,70 € | 238 | |
10.12. 16:24:37.115 | 19,50 € | 120 | |
19.07. 18:56:20.752 | 16,01 € | 120 | |
08.01. 15:45:04.050 | 17,552 € | 1.100 | |
11.09. 15:32:56.137 | 16,449 € | 350 | |
11.09. 07:30:01.351 | 16,619 € | 190 | |
03.11. 12:04:59.700 | 14,56 € | 600 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
10:19:25.061 | 1.550 | 5,85 € | 5,90 € | 1.550 |
10:51:58.450 | 200 | 5,45 € | 5,50 € | 200 |
10:24:47.593 | 350 | 5,45 € | 5,50 € | 350 |
09:29:47.584 | 25 | 5,70 € | 5,75 € | 25 |
10:31:39.549 | 1.000 | 5,70 € | 5,75 € | 1.000 |
09:58:08.672 | 350 | 5,70 € | 5,75 € | 350 |
09:56:45.518 | 350 | 5,70 € | 5,75 € | 350 |
10:03:45.423 | 350 | 5,50 € | 5,65 € | 350 |
10:22:20.002 | 350 | 6,50 € | 6,55 € | 350 |
10:22:20.002 | 350 | 6,50 € | 6,55 € | 350 |
Stammdaten
WKN | A1JWXL |
ISIN | US0942351083 |
Branche | Restaurants und Foodvertrieb |
Herkunft | USA |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 79,18 % |
Abstand 52W Hoch | 54,92 % |
Abstand 52W Tief | 11,71 % |
Vola 30 Tage | 15,52 % |
Vola 250 Tage | 44,99 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 6,150 | -6,911 | |
1 Monat | 6,275 | -8,765 | |
6 Monate | 6,475 | -11,583 | |
Lfd. Jahr | 11,650 | -50,858 | |
1 Jahr | 12,150 | -52,881 | |
3 Jahre | 19,750 | -71,013 | |
5 Jahre | 15,000 | -61,833 |