40,200€
0,50%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 39,90 | 40,40 | 39,00 | 40,20 | 0,50% | - |
| 15.05.2025 | 38,80 | 40,40 | 38,50 | 40,00 | 2,56% | - |
| 14.05.2025 | 38,40 | 39,40 | 37,40 | 39,00 | 1,56% | - |
| 13.05.2025 | 37,20 | 38,60 | 37,10 | 38,40 | 2,67% | - |
| 12.05.2025 | 35,50 | 37,60 | 35,50 | 37,40 | 7,47% | - |
| 09.05.2025 | 34,70 | 34,90 | 33,90 | 34,80 | 0,58% | - |
| 08.05.2025 | 33,60 | 34,80 | 33,30 | 34,60 | 4,85% | - |
| 07.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 1,00 |
| 06.05.2025 | 33,90 | 34,10 | 32,70 | 32,80 | -3,81% | - |
| 05.05.2025 | 33,30 | 34,70 | 33,00 | 34,10 | 10,71% | - |
| 02.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | 100,00 |
| 30.04.2025 | 29,10 | 29,50 | 28,40 | 29,40 | 0,68% | - |
| 29.04.2025 | 29,50 | 29,50 | 28,50 | 29,20 | -0,34% | - |
| 28.04.2025 | 29,10 | 29,90 | 28,70 | 29,30 | -0,68% | - |
| 25.04.2025 | 29,30 | 29,50 | 28,70 | 29,50 | 1,37% | - |
| 24.04.2025 | 29,70 | 29,70 | 28,70 | 29,10 | -2,35% | - |
| 23.04.2025 | 29,90 | 30,40 | 29,40 | 29,80 | 1,71% | - |
| 22.04.2025 | 28,30 | 29,50 | 28,10 | 29,30 | 4,64% | - |
| 17.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 100,00 |
| 16.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | 400,00 |
| 15.04.2025 | 28,10 | 28,80 | 28,10 | 28,10 | 0,00% | - |
| 14.04.2025 | 28,50 | 28,90 | 27,50 | 28,10 | 0,00% | - |
| 11.04.2025 | 28,50 | 28,70 | 27,30 | 28,10 | -1,06% | - |
| 10.04.2025 | 29,50 | 29,50 | 27,80 | 28,40 | -4,70% | - |
| 09.04.2025 | 26,50 | 30,30 | 26,30 | 29,80 | 9,16% | - |
| 08.04.2025 | 28,10 | 29,30 | 27,30 | 27,30 | -1,44% | - |
| 07.04.2025 | 27,30 | 30,10 | 26,90 | 27,70 | -1,07% | - |
| 04.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | 606,00 |
| 03.04.2025 | 31,50 | 31,70 | 29,60 | 29,60 | -10,57% | - |
| 02.04.2025 | 33,10 | 33,30 | 32,50 | 33,10 | -0,30% | - |
| 01.04.2025 | 31,50 | 33,20 | 31,30 | 33,20 | 4,73% | - |
| 31.03.2025 | 32,10 | 32,40 | 31,50 | 31,70 | -1,86% | - |
| 28.03.2025 | 33,80 | 33,90 | 32,10 | 32,30 | -4,15% | - |
| 27.03.2025 | 33,20 | 34,10 | 33,00 | 33,70 | 1,51% | - |
| 26.03.2025 | 33,00 | 33,50 | 32,90 | 33,20 | -0,60% | - |
| 25.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 2,00 |
| 24.03.2025 | 31,70 | 33,50 | 31,70 | 33,40 | 7,05% | - |
| 21.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | 1,00 |
| 20.03.2025 | 30,00 | 31,30 | 29,60 | 31,30 | 5,03% | - |
| 19.03.2025 | 29,50 | 29,90 | 29,20 | 29,80 | 0,00% | - |
| 18.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 2,00 |
| 17.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 2,00 |
| 14.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 139,00 |
| 13.03.2025 | 31,00 | 31,60 | 29,00 | 29,10 | -6,43% | - |
| 12.03.2025 | 30,90 | 31,50 | 30,90 | 31,10 | 0,65% | - |
| 11.03.2025 | 32,80 | 32,90 | 30,90 | 30,90 | -5,21% | - |
| 10.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,51% | 113,00 |
| 07.03.2025 | 33,10 | 33,40 | 32,30 | 33,10 | -2,07% | - |
| 06.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 4,00 |
| 05.03.2025 | 34,50 | 34,70 | 33,30 | 33,40 | -2,62% | - |
| 04.03.2025 | 35,30 | 35,30 | 34,10 | 34,30 | -2,28% | - |
| 03.03.2025 | 36,70 | 36,80 | 34,80 | 35,10 | -4,36% | - |
| 28.02.2025 | 35,90 | 36,80 | 35,50 | 36,70 | 2,23% | - |
| 27.02.2025 | 35,50 | 36,00 | 35,00 | 35,90 | 1,41% | - |
| 26.02.2025 | 37,00 | 37,10 | 35,40 | 35,40 | -3,54% | - |
| 25.02.2025 | 36,20 | 38,00 | 36,00 | 36,70 | 1,38% | - |
| 24.02.2025 | 36,30 | 37,10 | 36,00 | 36,20 | -4,23% | - |
| 21.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 10,85% | 1,00 |
| 20.02.2025 | 34,30 | 34,70 | 33,40 | 34,10 | -0,87% | - |
| 19.02.2025 | 34,50 | 35,00 | 33,90 | 34,40 | -0,29% | - |
| 18.02.2025 | 33,70 | 35,20 | 33,10 | 34,50 | 2,99% | - |
| 17.02.2025 | 33,50 | 33,50 | 33,30 | 33,50 | 0,60% | - |
| 14.02.2025 | 33,30 | 33,50 | 32,70 | 33,30 | -0,30% | - |
| 13.02.2025 | 33,30 | 33,80 | 32,90 | 33,40 | 0,30% | - |
| 12.02.2025 | 33,70 | 33,90 | 32,60 | 33,30 | -2,63% | - |
| 11.02.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -0,29% | 2,00 |
| 10.02.2025 | 35,20 | 35,30 | 34,10 | 34,30 | -1,72% | - |
| 07.02.2025 | 35,50 | 36,00 | 34,80 | 34,90 | -1,69% | - |
| 06.02.2025 | 35,40 | 36,00 | 35,30 | 35,50 | 0,57% | - |
| 05.02.2025 | 35,30 | 35,40 | 34,60 | 35,30 | -0,84% | - |
| 04.02.2025 | 35,80 | 35,90 | 35,10 | 35,60 | -1,11% | - |
| 03.02.2025 | 34,40 | 36,00 | 34,40 | 36,00 | 3,15% | - |
| 31.01.2025 | 35,60 | 35,90 | 34,80 | 34,90 | -1,13% | - |
| 30.01.2025 | 35,20 | 35,70 | 35,10 | 35,30 | 0,57% | - |
| 29.01.2025 | 34,60 | 35,60 | 34,60 | 35,10 | 1,45% | - |
| 28.01.2025 | 34,90 | 35,30 | 34,50 | 34,60 | 0,00% | - |
| 27.01.2025 | 33,00 | 34,60 | 33,00 | 34,60 | 2,06% | 2,00 |
| 24.01.2025 | 34,30 | 34,30 | 33,50 | 33,90 | -1,45% | - |
| 23.01.2025 | 33,70 | 34,50 | 33,40 | 34,40 | 0,00% | - |
| 22.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 1,00 |
| 21.01.2025 | 33,10 | 34,20 | 33,10 | 34,00 | 2,72% | - |
| 20.01.2025 | 33,30 | 33,30 | 33,10 | 33,10 | -0,90% | - |
| 17.01.2025 | 33,10 | 33,80 | 33,00 | 33,40 | 1,21% | - |
| 16.01.2025 | 33,30 | 33,60 | 33,00 | 33,00 | -1,20% | - |
| 15.01.2025 | 33,50 | 34,20 | 33,30 | 33,40 | -0,60% | - |
| 14.01.2025 | 33,90 | 36,90 | 33,40 | 33,60 | -0,59% | - |
| 13.01.2025 | 33,60 | 33,90 | 32,90 | 33,80 | 0,90% | - |
| 10.01.2025 | 34,10 | 34,30 | 33,10 | 33,50 | -2,33% | - |
| 09.01.2025 | 34,10 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 08.01.2025 | 34,20 | 34,60 | 33,90 | 34,30 | -1,44% | - |
| 07.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 520,00 |
| 06.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | 1,00 |
| 03.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 32,00 |
| 02.01.2025 | 34,10 | 35,60 | 33,90 | 35,00 | 6,38% | - |
| 30.12.2024 | 33,30 | 33,30 | 32,90 | 32,90 | -3,80% | - |
| 27.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 2,00 |
| 23.12.2024 | 33,50 | 33,70 | 32,60 | 33,40 | 0,00% | - |
| 20.12.2024 | 33,80 | 34,20 | 33,20 | 33,40 | -1,18% | - |
| 19.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | 23,00 |
| 18.12.2024 | 35,50 | 36,10 | 33,60 | 33,70 | -5,60% | - |