27,800€
0,36%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,36% | - |
| 15.10.2025 | 27,60 | 27,80 | 27,60 | 27,70 | 4,14% | - |
| 14.10.2025 | 26,60 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 13.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1.421,00 |
| 10.10.2025 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 09.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 1,00 |
| 08.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 1.703,00 |
| 07.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | 1,00 |
| 06.10.2025 | 27,10 | 27,30 | 27,10 | 27,30 | 0,37% | - |
| 03.10.2025 | 27,30 | 27,30 | 26,80 | 27,20 | 4,21% | - |
| 02.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,77% | - |
| 01.10.2025 | 25,90 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 30.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 29.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 305,00 |
| 26.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,91% | - |
| 25.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 382,00 |
| 24.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 2,35% | - |
| 23.09.2025 | 25,50 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 22.09.2025 | 25,30 | 25,50 | 25,10 | 25,50 | -0,39% | - |
| 19.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 109,00 |
| 18.09.2025 | 25,50 | 25,70 | 25,50 | 25,50 | -3,04% | - |
| 16.09.2025 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 15.09.2025 | 26,50 | 26,70 | 26,30 | 26,50 | -0,38% | - |
| 12.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 10,00 |
| 11.09.2025 | 26,70 | 26,90 | 26,70 | 26,90 | -6,27% | - |
| 08.09.2025 | 28,70 | 29,00 | 28,30 | 28,70 | 0,70% | - |
| 05.09.2025 | 29,10 | 29,30 | 28,50 | 28,50 | -2,06% | - |
| 04.09.2025 | 29,10 | 29,30 | 28,90 | 29,10 | 0,34% | - |
| 03.09.2025 | 28,50 | 29,10 | 28,50 | 29,00 | 1,75% | - |
| 02.09.2025 | 28,70 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 01.09.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 29.08.2025 | 28,90 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 28.08.2025 | 29,30 | 29,60 | 28,50 | 28,90 | -2,03% | - |
| 27.08.2025 | 29,50 | 29,70 | 29,20 | 29,50 | 0,68% | - |
| 26.08.2025 | 28,90 | 29,50 | 28,70 | 29,30 | 1,74% | - |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,68% | 350,00 |
| 22.08.2025 | 29,70 | 30,70 | 29,50 | 29,90 | 1,01% | - |
| 21.08.2025 | 30,10 | 30,40 | 29,30 | 29,60 | -1,33% | - |
| 20.08.2025 | 30,30 | 30,40 | 29,90 | 30,00 | -1,32% | - |
| 19.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,67% | 470,00 |
| 18.08.2025 | 30,10 | 30,10 | 29,70 | 29,90 | -0,33% | - |
| 15.08.2025 | 30,50 | 30,80 | 29,90 | 30,00 | -1,64% | - |
| 14.08.2025 | 30,90 | 30,90 | 30,00 | 30,50 | -0,97% | - |
| 13.08.2025 | 29,50 | 30,80 | 29,20 | 30,80 | 4,41% | - |
| 12.08.2025 | 29,10 | 29,70 | 28,90 | 29,50 | 1,72% | - |
| 11.08.2025 | 28,90 | 29,60 | 28,50 | 29,00 | 0,69% | - |
| 08.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | 1,00 |
| 07.08.2025 | 29,30 | 29,80 | 29,00 | 29,30 | -0,34% | - |
| 06.08.2025 | 29,90 | 29,90 | 29,10 | 29,40 | -1,34% | - |
| 05.08.2025 | 29,70 | 30,20 | 29,60 | 29,80 | 0,34% | - |
| 04.08.2025 | 29,70 | 31,20 | 29,20 | 29,70 | 0,34% | - |
| 01.08.2025 | 32,40 | 32,70 | 29,50 | 29,60 | -4,21% | - |
| 31.07.2025 | 32,50 | 32,70 | 30,70 | 30,90 | -4,04% | - |
| 30.07.2025 | 31,50 | 32,80 | 31,50 | 32,20 | 2,22% | - |
| 29.07.2025 | 32,90 | 33,20 | 31,20 | 31,50 | -6,25% | - |
| 28.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,51% | 4,00 |
| 25.07.2025 | 33,30 | 33,60 | 32,60 | 33,10 | -0,30% | - |
| 24.07.2025 | 34,70 | 34,70 | 33,10 | 33,20 | -4,05% | - |
| 23.07.2025 | 35,10 | 35,20 | 34,40 | 34,60 | 0,00% | - |
| 22.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 6,00 |
| 21.07.2025 | 34,50 | 35,00 | 34,20 | 34,40 | 0,58% | - |
| 18.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,09% | 16,00 |
| 17.07.2025 | 33,90 | 34,10 | 33,20 | 33,50 | -1,18% | - |
| 16.07.2025 | 34,10 | 34,70 | 33,50 | 33,90 | -1,17% | - |
| 15.07.2025 | 35,30 | 35,50 | 34,20 | 34,30 | -2,56% | - |
| 14.07.2025 | 35,50 | 36,00 | 35,00 | 35,20 | -1,12% | - |
| 11.07.2025 | 36,90 | 37,00 | 35,60 | 35,60 | -3,26% | - |
| 10.07.2025 | 36,70 | 37,80 | 36,70 | 36,80 | -0,54% | - |
| 09.07.2025 | 37,90 | 38,10 | 35,90 | 37,00 | -2,37% | - |
| 08.07.2025 | 38,10 | 38,60 | 37,80 | 37,90 | -2,32% | - |
| 07.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 700,00 |
| 04.07.2025 | 38,70 | 38,70 | 38,50 | 38,50 | -2,04% | - |
| 03.07.2025 | 39,70 | 40,10 | 39,20 | 39,30 | -0,76% | - |
| 02.07.2025 | 38,90 | 40,00 | 38,90 | 39,60 | 2,06% | - |
| 01.07.2025 | 37,70 | 39,80 | 37,50 | 38,80 | 2,65% | - |
| 30.06.2025 | 38,30 | 38,40 | 37,70 | 37,80 | -1,05% | - |
| 27.06.2025 | 38,60 | 38,60 | 37,80 | 38,20 | -0,52% | - |
| 26.06.2025 | 37,70 | 38,50 | 37,50 | 38,40 | 1,59% | - |
| 25.06.2025 | 38,50 | 38,90 | 37,60 | 37,80 | -2,58% | - |
| 24.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | 25,00 |
| 23.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 46,00 |
| 20.06.2025 | 39,30 | 40,00 | 39,20 | 40,00 | 2,30% | - |
| 19.06.2025 | 39,60 | 39,70 | 39,10 | 39,10 | -1,76% | - |
| 18.06.2025 | 39,50 | 40,00 | 39,20 | 39,80 | 1,02% | - |
| 17.06.2025 | 39,00 | 40,00 | 38,60 | 39,40 | 0,51% | - |
| 16.06.2025 | 37,50 | 39,60 | 37,50 | 39,20 | 4,26% | - |
| 13.06.2025 | 37,50 | 38,40 | 37,30 | 37,60 | -0,79% | - |
| 12.06.2025 | 37,80 | 38,00 | 37,40 | 37,90 | -0,79% | - |
| 11.06.2025 | 37,80 | 38,40 | 37,70 | 38,20 | 1,06% | - |
| 10.06.2025 | 38,80 | 39,10 | 37,70 | 37,80 | -3,08% | - |
| 09.06.2025 | 38,60 | 39,60 | 38,50 | 39,00 | 2,09% | - |
| 06.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 200,00 |
| 05.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | 60,00 |
| 04.06.2025 | 39,60 | 39,80 | 39,00 | 39,40 | -0,51% | - |
| 03.06.2025 | 39,80 | 40,30 | 39,40 | 39,60 | -0,50% | - |
| 02.06.2025 | 39,00 | 39,80 | 38,50 | 39,80 | 1,02% | - |
| 30.05.2025 | 39,60 | 40,20 | 39,00 | 39,40 | -0,51% | - |
| 29.05.2025 | 40,30 | 40,30 | 39,20 | 39,60 | 0,51% | - |
| 28.05.2025 | 39,20 | 39,50 | 38,20 | 39,40 | 0,51% | - |
| 27.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,43% | 300,00 |