30,100€
-5,94%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -3,77% | 660,00 |
| 26.03.2026 | 32,00 | 32,20 | 31,80 | 31,80 | 1,92% | - |
| 25.03.2026 | 31,20 | 31,40 | 31,20 | 31,20 | 1,96% | - |
| 24.03.2026 | 30,60 | 30,60 | 30,40 | 30,60 | -0,33% | - |
| 23.03.2026 | 30,20 | 31,60 | 30,00 | 30,70 | 1,66% | - |
| 20.03.2026 | 30,40 | 30,70 | 30,10 | 30,20 | 0,33% | - |
| 19.03.2026 | 30,20 | 30,20 | 30,00 | 30,10 | -1,31% | - |
| 18.03.2026 | 30,60 | 30,70 | 30,10 | 30,50 | 3,74% | - |
| 17.03.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | - |
| 16.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 468,00 |
| 13.03.2026 | 29,40 | 30,60 | 29,30 | 29,50 | -1,01% | - |
| 12.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -5,70% | 680,00 |
| 10.03.2026 | 31,10 | 31,70 | 30,60 | 31,60 | 4,98% | - |
| 09.03.2026 | 30,00 | 30,20 | 30,00 | 30,10 | -0,99% | - |
| 06.03.2026 | 31,00 | 31,00 | 30,40 | 30,40 | 0,66% | - |
| 05.03.2026 | 30,20 | 30,40 | 30,20 | 30,20 | -1,31% | - |
| 04.03.2026 | 30,60 | 31,10 | 30,50 | 30,60 | -0,65% | - |
| 03.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -4,05% | 260,00 |
| 02.03.2026 | 31,80 | 32,40 | 31,50 | 32,10 | -4,75% | - |
| 27.02.2026 | 33,80 | 34,00 | 33,60 | 33,70 | 0,30% | - |
| 26.02.2026 | 34,80 | 35,50 | 33,30 | 33,60 | -1,75% | - |
| 25.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 168,00 |
| 24.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 290,00 |
| 23.02.2026 | 34,60 | 34,80 | 34,60 | 34,80 | -2,25% | - |
| 20.02.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | - |
| 19.02.2026 | 36,40 | 36,40 | 35,20 | 35,80 | 0,00% | - |
| 18.02.2026 | 35,70 | 35,80 | 35,60 | 35,80 | 4,07% | - |
| 17.02.2026 | 34,00 | 34,70 | 34,00 | 34,40 | 0,58% | - |
| 16.02.2026 | 34,20 | 34,40 | 34,00 | 34,20 | -0,87% | - |
| 13.02.2026 | 34,00 | 34,60 | 33,80 | 34,50 | -4,17% | - |
| 12.02.2026 | 36,00 | 36,00 | 35,80 | 36,00 | 0,28% | - |
| 11.02.2026 | 35,80 | 36,00 | 35,70 | 35,90 | -2,45% | - |
| 10.02.2026 | 36,80 | 37,00 | 36,80 | 36,80 | 0,00% | - |
| 09.02.2026 | 37,20 | 37,20 | 36,80 | 36,80 | -2,65% | - |
| 06.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 540,00 |
| 05.02.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 0,54% | 3,00 |
| 04.02.2026 | 37,20 | 37,20 | 37,00 | 37,00 | -0,27% | - |
| 03.02.2026 | 36,60 | 37,20 | 36,20 | 37,10 | 1,92% | - |
| 02.02.2026 | 35,40 | 36,40 | 35,40 | 36,40 | 5,20% | 1.248,00 |
| 30.01.2026 | 34,60 | 35,40 | 34,40 | 34,60 | -0,86% | - |
| 29.01.2026 | 34,60 | 35,20 | 34,50 | 34,90 | -1,41% | - |
| 28.01.2026 | 35,40 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 27.01.2026 | 35,80 | 35,80 | 34,20 | 35,20 | -2,76% | - |
| 26.01.2026 | 36,20 | 36,40 | 36,20 | 36,20 | -3,21% | - |
| 23.01.2026 | 37,40 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 22.01.2026 | 38,40 | 39,20 | 37,40 | 37,40 | -1,58% | - |
| 21.01.2026 | 38,00 | 38,00 | 37,80 | 38,00 | 1,06% | - |
| 19.01.2026 | 37,60 | 37,60 | 37,40 | 37,60 | -4,57% | - |
| 16.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,29% | - |
| 15.01.2026 | 39,00 | 39,00 | 38,90 | 38,90 | 0,26% | - |
| 13.01.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 2,65% | 2,00 |
| 12.01.2026 | 36,80 | 37,80 | 36,80 | 37,80 | 2,72% | - |
| 09.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 08.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 1,00 |
| 07.01.2026 | 36,80 | 37,00 | 36,80 | 36,80 | 0,55% | - |
| 06.01.2026 | 35,60 | 36,80 | 35,40 | 36,60 | 3,98% | - |
| 05.01.2026 | 35,40 | 35,40 | 35,20 | 35,20 | 2,62% | - |
| 02.01.2026 | 33,60 | 34,40 | 33,60 | 34,30 | 2,69% | - |
| 29.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | 6,00 |
| 23.12.2025 | 35,00 | 35,10 | 34,50 | 34,80 | -0,57% | - |
| 19.12.2025 | 35,30 | 35,50 | 34,80 | 35,00 | -1,13% | - |
| 18.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | 169,00 |
| 17.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 16.12.2025 | 34,20 | 34,60 | 33,80 | 34,30 | 0,29% | - |
| 15.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 12.12.2025 | 33,60 | 34,50 | 33,40 | 34,00 | 4,94% | - |
| 11.12.2025 | 32,40 | 32,60 | 32,40 | 32,40 | -1,82% | - |
| 10.12.2025 | 33,00 | 33,00 | 32,90 | 33,00 | 2,48% | - |
| 09.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 123,00 |
| 08.12.2025 | 32,00 | 32,60 | 31,80 | 32,40 | 1,89% | - |
| 05.12.2025 | 32,40 | 32,40 | 31,70 | 31,80 | -1,85% | - |
| 04.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 40,00 |
| 03.12.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 02.12.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -1,83% | - |
| 01.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | 111,00 |
| 28.11.2025 | 33,60 | 33,60 | 32,90 | 32,90 | -1,20% | - |
| 26.11.2025 | 33,20 | 33,40 | 32,90 | 33,30 | 1,52% | - |
| 25.11.2025 | 30,60 | 32,80 | 30,60 | 32,80 | 4,46% | 763,00 |
| 24.11.2025 | 31,40 | 31,60 | 31,20 | 31,40 | 6,80% | - |
| 21.11.2025 | 29,40 | 29,60 | 29,00 | 29,40 | -3,92% | - |
| 20.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 50,00 |
| 19.11.2025 | 30,80 | 31,20 | 30,80 | 31,00 | -0,64% | - |
| 18.11.2025 | 31,00 | 31,20 | 31,00 | 31,20 | -1,27% | - |
| 17.11.2025 | 31,60 | 31,80 | 31,40 | 31,60 | 0,00% | - |
| 14.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 41,00 |
| 13.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 50,00 |
| 12.11.2025 | 31,40 | 32,20 | 31,20 | 32,20 | 2,55% | - |
| 11.11.2025 | 31,20 | 31,50 | 31,00 | 31,40 | 0,96% | - |
| 10.11.2025 | 30,60 | 31,90 | 30,40 | 31,10 | 3,32% | - |
| 07.11.2025 | 30,20 | 30,20 | 29,80 | 30,10 | 0,33% | - |
| 06.11.2025 | 31,00 | 31,20 | 29,90 | 30,00 | 0,67% | - |
| 05.11.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 1,36% | - |
| 04.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 25,00 |
| 03.11.2025 | 29,50 | 29,80 | 29,20 | 29,30 | 0,34% | - |
| 31.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 14,51% | 140,00 |
| 30.10.2025 | 25,80 | 26,00 | 25,30 | 25,50 | -4,14% | - |
| 29.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 28.10.2025 | 27,00 | 27,20 | 26,80 | 27,20 | -2,16% | - |
| 27.10.2025 | 28,80 | 28,80 | 27,80 | 27,80 | -0,71% | 787,00 |
| 24.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 191,00 |