49,500€
-3,41%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,00 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 11.11.2026 | 50,25 | 51,75 | 49,30 | 51,25 | 1,49% | - |
| 10.11.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 1,61% | 783,00 |
| 09.11.2026 | 49,60 | 50,05 | 49,20 | 49,70 | -0,60% | - |
| 06.11.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -7,83% | 70,00 |
| 05.11.2026 | 54,75 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 04.11.2026 | 53,75 | 54,75 | 53,75 | 54,25 | -3,98% | - |
| 03.11.2026 | 56,25 | 56,50 | 56,25 | 56,50 | 0,89% | - |
| 02.11.2026 | 56,25 | 56,25 | 55,75 | 56,00 | -0,44% | - |
| 30.10.2026 | 56,00 | 56,50 | 55,50 | 56,25 | 3,21% | - |
| 29.10.2026 | 54,50 | 54,50 | 54,00 | 54,50 | 5,31% | - |
| 28.10.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 0,00% | - |
| 27.10.2026 | 51,75 | 52,50 | 51,25 | 51,75 | 1,97% | - |
| 26.10.2026 | 50,25 | 50,75 | 50,15 | 50,75 | 1,50% | - |
| 23.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 200,00 |
| 22.10.2026 | 49,60 | 51,75 | 49,60 | 50,75 | -2,87% | - |
| 21.10.2026 | 53,00 | 53,25 | 50,50 | 52,25 | -0,95% | - |
| 20.10.2026 | 52,25 | 53,25 | 52,00 | 52,75 | 1,44% | - |
| 19.10.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,42% | 172,00 |
| 16.10.2026 | 53,50 | 54,25 | 52,75 | 52,75 | -2,31% | - |
| 15.10.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 180,00 |
| 14.10.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,42% | 13,00 |
| 13.10.2026 | 51,75 | 52,25 | 51,75 | 51,75 | -3,27% | - |
| 12.10.2026 | 53,50 | 54,00 | 53,25 | 53,50 | 0,94% | - |
| 09.10.2026 | 53,50 | 53,75 | 52,10 | 53,00 | -1,40% | - |
| 08.10.2026 | 53,25 | 54,00 | 52,50 | 53,75 | 0,47% | - |
| 07.10.2026 | 54,50 | 54,50 | 53,50 | 53,50 | -2,28% | 887,00 |
| 06.10.2026 | 55,00 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 05.10.2026 | 55,25 | 56,00 | 55,00 | 55,25 | 4,25% | - |
| 02.10.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 33,00 |
| 01.10.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 0,00% | 67,00 |
| 30.09.2026 | 52,25 | 52,75 | 52,25 | 52,50 | -0,47% | - |
| 29.09.2026 | 52,75 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 28.09.2026 | 52,50 | 53,50 | 52,25 | 52,50 | -2,33% | - |
| 24.09.2026 | 53,75 | 54,25 | 53,75 | 53,75 | -0,46% | - |
| 23.09.2026 | 54,00 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 22.09.2026 | 53,25 | 55,25 | 53,25 | 53,75 | 3,86% | - |
| 18.09.2026 | 52,50 | 52,75 | 51,75 | 51,75 | -1,43% | - |
| 17.09.2026 | 51,75 | 52,75 | 51,25 | 52,50 | 0,00% | - |
| 16.09.2026 | 52,50 | 52,75 | 52,25 | 52,50 | 1,45% | - |
| 15.09.2026 | 53,75 | 53,75 | 51,25 | 51,75 | -4,17% | - |
| 14.09.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 4,35% | 100,00 |
| 11.09.2026 | 52,00 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 10.09.2026 | 52,25 | 52,75 | 51,25 | 51,75 | -1,90% | - |
| 09.09.2026 | 52,50 | 52,75 | 52,25 | 52,75 | 1,93% | - |
| 07.09.2026 | 51,75 | 51,75 | 51,50 | 51,75 | 0,98% | - |
| 04.09.2026 | 50,75 | 51,25 | 50,75 | 51,25 | 1,49% | - |
| 03.09.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -9,01% | 25,00 |
| 01.09.2026 | 55,00 | 55,50 | 55,00 | 55,50 | 1,83% | 113,00 |
| 31.08.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,46% | 12,00 |
| 28.08.2026 | 54,75 | 54,75 | 54,50 | 54,75 | 0,46% | - |
| 27.08.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,36% | 4,00 |
| 25.08.2026 | 58,25 | 58,25 | 55,25 | 55,25 | -3,91% | - |
| 24.08.2026 | 56,75 | 57,75 | 56,75 | 57,50 | 3,60% | - |
| 20.08.2026 | 55,75 | 55,75 | 55,25 | 55,50 | -2,20% | - |
| 18.08.2026 | 56,50 | 57,25 | 56,50 | 56,75 | -3,81% | - |
| 17.08.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 1,72% | - |
| 13.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | 25,00 |
| 12.08.2026 | 59,00 | 59,00 | 58,75 | 59,00 | -1,26% | - |
| 11.08.2026 | 59,75 | 60,00 | 59,00 | 59,75 | 0,42% | - |
| 10.08.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | 3,00 |
| 07.08.2026 | 61,00 | 61,00 | 60,75 | 61,00 | 4,27% | - |
| 06.08.2026 | 58,50 | 58,75 | 58,50 | 58,50 | -0,43% | - |
| 05.08.2026 | 58,50 | 59,50 | 58,00 | 58,75 | -1,67% | - |
| 04.08.2026 | 59,50 | 59,75 | 59,50 | 59,75 | 1,27% | - |
| 03.08.2026 | 59,00 | 59,25 | 58,75 | 59,00 | -1,67% | - |
| 31.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | 170,00 |
| 30.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -2,40% | 31,00 |
| 29.07.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 4,17% | 8,00 |
| 28.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 65,00 |
| 27.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 3,00% | 300,00 |
| 24.07.2026 | 57,25 | 58,75 | 56,75 | 58,25 | 0,43% | - |
| 23.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,28% | 150,00 |
| 22.07.2026 | 59,00 | 59,75 | 58,75 | 58,75 | -3,69% | - |
| 21.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,39% | 11,00 |
| 20.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | 65,00 |
| 17.07.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 11,96% | 10,00 |
| 16.07.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -3,24% | - |
| 15.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,37% | 47,00 |
| 14.07.2026 | 55,25 | 55,25 | 54,75 | 54,75 | 1,39% | - |
| 13.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,37% | 55,00 |
| 10.07.2026 | 52,75 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 09.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 4,00 |
| 08.07.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 07.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,45% | 4,00 |
| 06.07.2026 | 51,75 | 51,75 | 51,75 | 51,75 | -0,96% | - |
| 03.07.2026 | 52,25 | 52,25 | 51,75 | 52,25 | -0,95% | - |
| 02.07.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 01.07.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 1,91% | - |
| 30.06.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 1,46% | - |
| 29.06.2026 | 52,00 | 52,00 | 51,50 | 51,50 | 5,53% | 591,00 |
| 26.06.2026 | 48,80 | 49,20 | 48,60 | 48,80 | 0,00% | - |
| 25.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | 185,00 |
| 24.06.2026 | 47,00 | 48,10 | 47,00 | 47,60 | 0,00% | - |
| 23.06.2026 | 47,40 | 47,60 | 47,40 | 47,60 | -0,21% | 522,00 |
| 22.06.2026 | 47,60 | 48,90 | 47,40 | 47,70 | 0,63% | - |
| 19.06.2026 | 47,40 | 47,60 | 47,40 | 47,40 | -2,27% | - |
| 18.06.2026 | 46,00 | 48,90 | 46,00 | 48,50 | 7,78% | - |
| 17.06.2026 | 44,80 | 45,00 | 44,80 | 45,00 | 1,35% | - |
| 16.06.2026 | 44,40 | 44,60 | 43,90 | 44,40 | -3,90% | - |