36,200€
4,02%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,00 | 35,00 | 34,80 | 35,00 | 3,24% | - |
| 07.05.2026 | 34,20 | 34,20 | 33,10 | 33,90 | 0,89% | - |
| 06.05.2026 | 31,60 | 34,30 | 31,60 | 33,60 | 5,66% | - |
| 05.05.2026 | 31,80 | 31,80 | 31,60 | 31,80 | 0,00% | - |
| 04.05.2026 | 31,80 | 32,00 | 31,60 | 31,80 | -2,75% | - |
| 30.04.2026 | 32,00 | 33,00 | 32,00 | 32,70 | 1,87% | - |
| 29.04.2026 | 32,00 | 32,40 | 31,80 | 32,10 | 1,58% | - |
| 28.04.2026 | 31,90 | 32,00 | 31,60 | 31,60 | -3,07% | - |
| 27.04.2026 | 32,60 | 32,60 | 32,40 | 32,60 | -1,81% | - |
| 24.04.2026 | 33,00 | 33,20 | 32,80 | 33,20 | 0,61% | - |
| 23.04.2026 | 33,00 | 33,00 | 32,80 | 33,00 | 1,54% | - |
| 22.04.2026 | 32,60 | 32,60 | 32,40 | 32,50 | -3,27% | - |
| 21.04.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 20.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 1,00 |
| 17.04.2026 | 31,60 | 33,60 | 31,60 | 33,50 | 6,35% | - |
| 16.04.2026 | 32,40 | 32,40 | 31,10 | 31,50 | -3,96% | - |
| 15.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 1,00 |
| 14.04.2026 | 31,40 | 32,70 | 31,40 | 32,40 | 1,89% | - |
| 13.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 10.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 09.04.2026 | 32,80 | 32,80 | 32,40 | 32,60 | 0,00% | - |
| 08.04.2026 | 32,60 | 32,80 | 32,60 | 32,60 | 1,88% | - |
| 07.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | 1,00 |
| 02.04.2026 | 30,40 | 30,60 | 30,40 | 30,40 | -0,98% | - |
| 01.04.2026 | 30,50 | 30,90 | 30,30 | 30,70 | 0,33% | - |
| 31.03.2026 | 30,60 | 30,80 | 30,60 | 30,60 | 0,00% | - |
| 30.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 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 | -2,30% | 680,00 |
| 11.03.2026 | 31,40 | 31,80 | 30,10 | 30,50 | -3,48% | - |
| 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 | 0,53% | - |
| 20.01.2026 | 37,40 | 38,20 | 36,80 | 37,80 | 0,53% | - |
| 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% | - |
| 14.01.2026 | 38,80 | 39,20 | 38,60 | 38,80 | 0,00% | - |
| 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 | 1,48% | - |
| 30.12.2025 | 33,70 | 33,80 | 33,70 | 33,80 | 1,20% | - |
| 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% | - |
| 22.12.2025 | 35,50 | 35,60 | 34,80 | 35,00 | 0,00% | - |
| 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% | - |