47,400€
-2,07%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 47,50 | 47,60 | 47,20 | 47,40 | -2,07% | - |
| 18.06.2026 | 45,60 | 49,00 | 45,60 | 48,40 | 7,56% | - |
| 17.06.2026 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | - |
| 16.06.2026 | 44,60 | 44,70 | 44,40 | 44,60 | 0,22% | - |
| 15.06.2026 | 45,50 | 46,50 | 43,80 | 44,50 | -1,11% | - |
| 12.06.2026 | 44,70 | 45,00 | 44,40 | 45,00 | 6,13% | - |
| 11.06.2026 | 42,00 | 42,40 | 41,90 | 42,40 | 8,16% | - |
| 10.06.2026 | 39,40 | 39,40 | 39,20 | 39,20 | 1,82% | - |
| 09.06.2026 | 38,30 | 38,60 | 38,30 | 38,50 | 5,48% | - |
| 05.06.2026 | 36,90 | 36,90 | 36,40 | 36,50 | -2,14% | - |
| 04.06.2026 | 37,80 | 38,40 | 36,70 | 37,30 | -3,37% | - |
| 03.06.2026 | 38,10 | 38,60 | 38,00 | 38,60 | -3,98% | - |
| 02.06.2026 | 40,10 | 40,20 | 40,00 | 40,20 | -0,99% | - |
| 01.06.2026 | 40,30 | 40,60 | 40,30 | 40,60 | 1,50% | - |
| 29.05.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 0,50% | - |
| 28.05.2026 | 39,80 | 39,80 | 39,50 | 39,80 | 2,05% | - |
| 27.05.2026 | 38,70 | 39,00 | 38,60 | 39,00 | 1,04% | - |
| 26.05.2026 | 38,80 | 38,80 | 38,60 | 38,60 | -0,77% | - |
| 25.05.2026 | 38,50 | 38,90 | 38,50 | 38,90 | 1,30% | - |
| 22.05.2026 | 38,30 | 38,50 | 38,30 | 38,40 | 0,52% | - |
| 21.05.2026 | 37,70 | 38,20 | 36,80 | 38,20 | 4,95% | - |
| 20.05.2026 | 36,30 | 36,40 | 36,30 | 36,40 | 0,00% | - |
| 19.05.2026 | 36,60 | 36,70 | 36,40 | 36,40 | 1,11% | - |
| 18.05.2026 | 36,10 | 36,20 | 35,80 | 36,00 | 2,27% | - |
| 15.05.2026 | 35,70 | 35,90 | 35,20 | 35,20 | -0,56% | - |
| 14.05.2026 | 35,30 | 35,40 | 35,30 | 35,40 | -0,56% | - |
| 13.05.2026 | 35,30 | 35,80 | 35,00 | 35,60 | 0,00% | - |
| 12.05.2026 | 35,70 | 35,90 | 35,60 | 35,60 | -1,66% | - |
| 11.05.2026 | 36,30 | 36,40 | 36,20 | 36,20 | -0,28% | - |
| 08.05.2026 | 34,90 | 36,50 | 34,80 | 36,30 | 6,14% | - |
| 07.05.2026 | 34,10 | 34,20 | 34,00 | 34,20 | 2,09% | - |
| 06.05.2026 | 31,60 | 34,30 | 31,50 | 33,50 | 5,35% | - |
| 05.05.2026 | 31,50 | 31,80 | 31,50 | 31,80 | 0,00% | - |
| 04.05.2026 | 31,90 | 31,90 | 31,80 | 31,80 | -0,62% | - |
| 30.04.2026 | 32,10 | 32,10 | 32,00 | 32,00 | 0,00% | - |
| 29.04.2026 | 31,90 | 32,00 | 31,90 | 32,00 | -0,31% | - |
| 28.04.2026 | 31,90 | 32,40 | 31,60 | 32,10 | -1,53% | - |
| 27.04.2026 | 32,50 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 24.04.2026 | 32,70 | 33,20 | 32,00 | 32,60 | -1,21% | - |
| 23.04.2026 | 33,10 | 33,10 | 33,00 | 33,00 | 1,54% | - |
| 22.04.2026 | 32,30 | 32,60 | 32,30 | 32,50 | -2,69% | - |
| 21.04.2026 | 33,30 | 33,60 | 33,30 | 33,40 | 0,60% | - |
| 20.04.2026 | 33,30 | 33,30 | 33,00 | 33,20 | 1,84% | - |
| 17.04.2026 | 31,70 | 32,60 | 31,60 | 32,60 | 0,62% | - |
| 16.04.2026 | 32,30 | 32,40 | 32,30 | 32,40 | -0,61% | - |
| 15.04.2026 | 32,50 | 32,60 | 32,50 | 32,60 | 3,82% | - |
| 14.04.2026 | 31,30 | 31,40 | 31,30 | 31,40 | -0,95% | - |
| 13.04.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -3,94% | - |
| 10.04.2026 | 33,10 | 33,10 | 33,00 | 33,00 | 0,61% | - |
| 09.04.2026 | 32,90 | 32,90 | 32,60 | 32,80 | 0,31% | - |
| 08.04.2026 | 31,90 | 32,80 | 31,70 | 32,70 | 2,19% | - |
| 07.04.2026 | 31,70 | 32,20 | 31,70 | 32,00 | 5,26% | - |
| 02.04.2026 | 30,70 | 30,90 | 30,40 | 30,40 | -1,30% | - |
| 01.04.2026 | 30,30 | 30,90 | 30,30 | 30,80 | 0,65% | - |
| 31.03.2026 | 30,30 | 30,60 | 30,30 | 30,60 | 0,00% | - |
| 30.03.2026 | 30,10 | 30,90 | 30,10 | 30,60 | -4,67% | - |
| 27.03.2026 | 31,90 | 32,20 | 31,90 | 32,10 | 0,63% | - |
| 26.03.2026 | 32,10 | 32,20 | 31,80 | 31,90 | 2,24% | - |
| 25.03.2026 | 31,50 | 31,50 | 31,10 | 31,20 | 2,30% | - |
| 24.03.2026 | 30,50 | 30,60 | 30,40 | 30,50 | -0,97% | - |
| 23.03.2026 | 30,30 | 31,00 | 30,00 | 30,80 | 1,65% | - |
| 20.03.2026 | 30,50 | 30,50 | 30,20 | 30,30 | 0,66% | - |
| 19.03.2026 | 30,10 | 30,20 | 30,00 | 30,10 | 0,33% | - |
| 18.03.2026 | 30,30 | 30,70 | 30,00 | 30,00 | -0,66% | - |
| 17.03.2026 | 29,50 | 30,30 | 29,40 | 30,20 | 2,72% | - |
| 16.03.2026 | 29,30 | 29,70 | 29,30 | 29,40 | -1,34% | - |
| 13.03.2026 | 29,30 | 29,80 | 29,20 | 29,80 | -1,97% | - |
| 12.03.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,33% | - |
| 11.03.2026 | 31,50 | 31,80 | 30,30 | 30,30 | -2,88% | - |
| 10.03.2026 | 31,10 | 31,20 | 31,00 | 31,20 | 3,65% | - |
| 09.03.2026 | 30,10 | 30,20 | 29,80 | 30,10 | -1,63% | - |
| 06.03.2026 | 30,90 | 31,00 | 30,40 | 30,60 | 1,32% | - |
| 05.03.2026 | 30,30 | 30,30 | 30,20 | 30,20 | -2,58% | - |
| 04.03.2026 | 30,90 | 31,00 | 30,60 | 31,00 | 0,65% | - |
| 03.03.2026 | 31,30 | 31,30 | 30,80 | 30,80 | -3,75% | - |
| 02.03.2026 | 31,80 | 32,10 | 31,80 | 32,00 | -5,60% | - |
| 27.02.2026 | 33,80 | 34,00 | 33,80 | 33,90 | 0,30% | - |
| 26.02.2026 | 34,70 | 35,90 | 33,40 | 33,80 | -1,17% | - |
| 25.02.2026 | 34,30 | 34,30 | 34,20 | 34,20 | 0,00% | - |
| 24.02.2026 | 34,60 | 34,80 | 34,10 | 34,20 | -1,16% | - |
| 23.02.2026 | 35,00 | 35,00 | 34,50 | 34,60 | -1,14% | - |
| 20.02.2026 | 35,80 | 36,50 | 34,40 | 35,00 | -1,41% | - |
| 19.02.2026 | 36,30 | 36,40 | 35,20 | 35,50 | -0,84% | - |
| 18.02.2026 | 35,70 | 35,80 | 35,60 | 35,80 | 5,29% | - |
| 17.02.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -0,58% | - |
| 16.02.2026 | 34,10 | 34,40 | 34,00 | 34,20 | 0,59% | - |
| 13.02.2026 | 34,00 | 34,00 | 33,80 | 34,00 | -5,56% | - |
| 12.02.2026 | 35,90 | 36,00 | 35,90 | 36,00 | -0,55% | - |
| 11.02.2026 | 35,80 | 36,20 | 35,80 | 36,20 | -1,63% | - |
| 10.02.2026 | 36,80 | 36,80 | 36,70 | 36,80 | -1,34% | - |
| 09.02.2026 | 37,30 | 37,30 | 37,20 | 37,30 | -1,06% | - |
| 06.02.2026 | 37,20 | 37,80 | 36,90 | 37,70 | 0,53% | - |
| 05.02.2026 | 37,80 | 38,00 | 37,40 | 37,50 | 1,35% | - |
| 04.02.2026 | 37,10 | 37,20 | 37,00 | 37,00 | 1,37% | - |
| 03.02.2026 | 36,40 | 36,50 | 36,40 | 36,50 | 4,58% | - |
| 02.02.2026 | 35,30 | 35,50 | 34,60 | 34,90 | 0,58% | - |
| 30.01.2026 | 34,70 | 34,90 | 34,60 | 34,70 | 0,58% | - |
| 29.01.2026 | 35,40 | 35,40 | 34,50 | 34,50 | -2,54% | - |
| 28.01.2026 | 35,00 | 35,40 | 35,00 | 35,40 | -1,12% | - |
| 27.01.2026 | 35,50 | 35,80 | 35,50 | 35,80 | 1,13% | - |