50,250€
0,20%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,25 | 52,00 | 49,80 | 50,05 | -0,20% | - |
| 11.11.2026 | 49,80 | 51,25 | 49,30 | 50,15 | -0,69% | - |
| 10.11.2026 | 51,25 | 51,75 | 50,05 | 50,50 | 1,61% | - |
| 09.11.2026 | 49,70 | 50,05 | 49,20 | 49,70 | 1,12% | - |
| 06.11.2026 | 52,25 | 52,25 | 49,15 | 49,15 | -8,98% | - |
| 05.11.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -0,46% | - |
| 04.11.2026 | 54,25 | 54,50 | 53,50 | 54,25 | -0,91% | - |
| 03.11.2026 | 56,25 | 57,00 | 54,25 | 54,75 | -2,67% | - |
| 02.11.2026 | 56,25 | 56,25 | 55,50 | 56,25 | 0,90% | - |
| 30.10.2026 | 56,75 | 56,75 | 55,25 | 55,75 | 3,72% | - |
| 29.10.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 4,37% | - |
| 28.10.2026 | 51,75 | 51,75 | 51,50 | 51,50 | -0,48% | - |
| 27.10.2026 | 51,75 | 52,50 | 51,25 | 51,75 | 3,40% | - |
| 26.10.2026 | 50,25 | 50,25 | 50,05 | 50,05 | -4,21% | - |
| 23.10.2026 | 52,25 | 52,75 | 52,00 | 52,25 | 5,56% | - |
| 22.10.2026 | 50,25 | 50,25 | 49,50 | 49,50 | -5,26% | - |
| 21.10.2026 | 52,25 | 53,00 | 50,75 | 52,25 | 0,48% | - |
| 20.10.2026 | 52,25 | 52,25 | 52,00 | 52,00 | -3,70% | - |
| 19.10.2026 | 53,75 | 54,00 | 53,75 | 54,00 | 1,41% | - |
| 16.10.2026 | 53,75 | 54,75 | 52,75 | 53,25 | 0,95% | - |
| 15.10.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -1,86% | - |
| 14.10.2026 | 53,75 | 54,00 | 53,50 | 53,75 | 2,87% | - |
| 13.10.2026 | 52,00 | 52,50 | 52,00 | 52,25 | -2,79% | - |
| 12.10.2026 | 53,75 | 54,00 | 53,75 | 53,75 | 0,47% | - |
| 09.10.2026 | 53,25 | 53,75 | 52,75 | 53,50 | 1,42% | - |
| 08.10.2026 | 52,75 | 53,00 | 52,75 | 52,75 | -3,21% | - |
| 07.10.2026 | 54,50 | 55,00 | 54,50 | 54,50 | -1,36% | - |
| 06.10.2026 | 56,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 05.10.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 3,76% | - |
| 02.10.2026 | 52,75 | 53,50 | 52,75 | 53,25 | 3,90% | - |
| 01.10.2026 | 50,25 | 51,25 | 50,25 | 51,25 | -3,30% | - |
| 30.09.2026 | 52,25 | 53,00 | 52,25 | 53,00 | 0,95% | - |
| 29.09.2026 | 52,75 | 53,25 | 52,50 | 52,50 | -0,94% | - |
| 28.09.2026 | 52,75 | 53,75 | 52,25 | 53,00 | -3,20% | - |
| 25.09.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 24.09.2026 | 53,75 | 54,50 | 53,75 | 54,50 | 1,87% | - |
| 23.09.2026 | 53,75 | 54,25 | 52,50 | 53,50 | -0,47% | - |
| 22.09.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 2,38% | - |
| 21.09.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 0,48% | - |
| 18.09.2026 | 52,25 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 17.09.2026 | 50,75 | 53,00 | 50,75 | 52,75 | 0,48% | - |
| 16.09.2026 | 52,25 | 52,50 | 52,25 | 52,50 | -1,87% | - |
| 15.09.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 3,38% | - |
| 14.09.2026 | 52,25 | 52,25 | 51,75 | 51,75 | -0,48% | - |
| 11.09.2026 | 51,75 | 52,50 | 51,75 | 52,00 | -0,95% | - |
| 10.09.2026 | 52,25 | 52,50 | 52,25 | 52,50 | -0,94% | - |
| 09.09.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 1,92% | - |
| 08.09.2026 | 51,75 | 52,00 | 51,25 | 52,00 | 0,48% | - |
| 07.09.2026 | 51,75 | 52,00 | 51,25 | 51,75 | 0,98% | - |
| 04.09.2026 | 50,25 | 51,25 | 50,25 | 51,25 | -2,38% | - |
| 03.09.2026 | 52,25 | 52,50 | 52,25 | 52,50 | -1,87% | - |
| 02.09.2026 | 53,25 | 53,50 | 53,25 | 53,50 | -0,47% | - |
| 01.09.2026 | 54,75 | 55,75 | 53,25 | 53,75 | -4,44% | - |
| 31.08.2026 | 56,25 | 56,50 | 56,00 | 56,25 | 2,74% | - |
| 28.08.2026 | 54,75 | 55,00 | 54,50 | 54,75 | -5,60% | - |
| 27.08.2026 | 57,25 | 58,00 | 57,25 | 58,00 | 4,04% | - |
| 26.08.2026 | 55,75 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 25.08.2026 | 57,75 | 58,50 | 55,25 | 55,75 | -1,76% | - |
| 24.08.2026 | 57,25 | 57,25 | 56,75 | 56,75 | 2,25% | - |
| 21.08.2026 | 54,75 | 55,50 | 54,75 | 55,50 | -0,89% | - |
| 20.08.2026 | 55,25 | 56,00 | 55,25 | 56,00 | -0,44% | - |
| 19.08.2026 | 56,25 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 18.08.2026 | 57,25 | 57,25 | 56,50 | 56,75 | -4,22% | - |
| 17.08.2026 | 58,25 | 59,25 | 58,25 | 59,25 | 2,16% | - |
| 14.08.2026 | 57,75 | 58,25 | 57,00 | 58,00 | -4,53% | - |
| 13.08.2026 | 60,25 | 61,00 | 60,25 | 60,75 | 3,40% | - |
| 12.08.2026 | 58,25 | 59,00 | 58,25 | 58,75 | -1,67% | - |
| 11.08.2026 | 59,25 | 60,25 | 59,00 | 59,75 | -0,42% | - |
| 10.08.2026 | 60,25 | 60,75 | 59,25 | 60,00 | -0,83% | - |
| 07.08.2026 | 60,75 | 61,25 | 59,75 | 60,50 | 2,54% | - |
| 06.08.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -0,42% | - |
| 05.08.2026 | 58,50 | 59,50 | 58,00 | 59,25 | -0,84% | - |
| 04.08.2026 | 59,50 | 60,00 | 59,50 | 59,75 | 1,70% | - |
| 03.08.2026 | 59,25 | 60,75 | 58,25 | 58,75 | -7,84% | 30,00 |
| 31.07.2026 | 61,25 | 63,75 | 61,25 | 63,75 | 3,24% | - |
| 30.07.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,82% | - |
| 29.07.2026 | 60,25 | 62,25 | 59,75 | 61,25 | 2,51% | - |
| 28.07.2026 | 60,25 | 60,25 | 59,75 | 59,75 | 1,36% | - |
| 27.07.2026 | 58,75 | 59,25 | 58,75 | 58,95 | 1,20% | - |
| 24.07.2026 | 57,25 | 58,75 | 56,75 | 58,25 | -1,69% | - |
| 23.07.2026 | 59,25 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 22.07.2026 | 59,25 | 60,50 | 58,75 | 59,25 | -2,07% | - |
| 21.07.2026 | 60,75 | 61,25 | 60,00 | 60,50 | -0,41% | - |
| 20.07.2026 | 59,25 | 61,75 | 59,25 | 60,75 | 13,02% | - |
| 17.07.2026 | 53,75 | 53,75 | 53,25 | 53,75 | 2,87% | - |
| 16.07.2026 | 52,75 | 53,25 | 52,25 | 52,25 | -3,69% | - |
| 15.07.2026 | 53,75 | 54,25 | 53,75 | 54,25 | -0,91% | - |
| 14.07.2026 | 54,75 | 55,25 | 54,75 | 54,75 | 1,86% | - |
| 13.07.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 2,87% | - |
| 10.07.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 09.07.2026 | 51,75 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 08.07.2026 | 52,75 | 52,75 | 51,75 | 52,25 | 1,95% | - |
| 07.07.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -1,91% | - |
| 03.07.2026 | 51,25 | 52,25 | 51,25 | 52,25 | -0,95% | - |
| 02.07.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 01.07.2026 | 53,25 | 53,25 | 52,75 | 53,25 | 1,91% | - |
| 30.06.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -0,95% | - |
| 29.06.2026 | 52,25 | 53,25 | 52,25 | 52,75 | 7,65% | - |
| 26.06.2026 | 49,60 | 49,60 | 48,80 | 49,00 | 0,00% | - |
| 25.06.2026 | 48,10 | 49,00 | 48,10 | 49,00 | 2,94% | - |