108,098$
-0,42%
Echtzeit-Aktienkurs BJ's Wholesale Club Holdings Inc.
Bid:
Ask:
Aktienkurse zur BJ's Wholesale Club Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 108,90 | 110,71 | 107,41 | 108,12 | -0,40% | 1.500.812,00 |
| 07.08.2025 | 108,31 | 109,74 | 108,31 | 108,55 | -0,11% | 1.210.381,00 |
| 06.08.2025 | 106,81 | 109,84 | 106,51 | 108,67 | 1,98% | 1.726.185,00 |
| 05.08.2025 | 107,48 | 107,87 | 105,88 | 106,56 | -1,14% | 1.507.990,00 |
| 04.08.2025 | 108,96 | 110,92 | 107,63 | 107,79 | -1,99% | 2.115.109,00 |
| 01.08.2025 | 107,00 | 110,32 | 106,20 | 109,98 | 3,85% | 2.999.289,00 |
| 31.07.2025 | 104,50 | 107,10 | 104,47 | 105,90 | 0,67% | 1.997.050,00 |
| 30.07.2025 | 104,96 | 105,52 | 104,27 | 105,19 | 0,15% | 1.289.165,00 |
| 29.07.2025 | 104,18 | 106,34 | 103,55 | 105,03 | 1,13% | 1.501.851,00 |
| 28.07.2025 | 104,62 | 104,62 | 103,34 | 103,86 | -0,33% | 1.422.256,00 |
| 25.07.2025 | 103,85 | 105,57 | 103,32 | 104,20 | 0,63% | 1.525.235,00 |
| 24.07.2025 | 105,44 | 105,44 | 102,94 | 103,55 | -1,10% | 1.414.749,00 |
| 23.07.2025 | 104,61 | 106,13 | 104,34 | 104,70 | 0,04% | 1.814.038,00 |
| 22.07.2025 | 105,01 | 106,42 | 104,65 | 104,66 | -0,06% | 1.331.316,00 |
| 21.07.2025 | 104,92 | 105,89 | 104,59 | 104,72 | 0,01% | 1.089.868,00 |
| 18.07.2025 | 105,24 | 106,24 | 104,43 | 104,71 | -0,45% | 1.181.433,00 |
| 17.07.2025 | 104,03 | 105,33 | 104,00 | 105,18 | 1,12% | 1.451.191,00 |
| 16.07.2025 | 105,32 | 105,58 | 103,22 | 104,01 | -1,33% | 1.552.960,00 |
| 15.07.2025 | 107,26 | 107,43 | 105,41 | 105,41 | -1,89% | 1.169.721,00 |
| 14.07.2025 | 106,43 | 108,07 | 106,21 | 107,44 | 0,87% | 1.151.153,00 |
| 11.07.2025 | 106,70 | 107,33 | 105,98 | 106,51 | -0,18% | 1.292.810,00 |
| 10.07.2025 | 107,12 | 107,84 | 106,17 | 106,70 | -0,77% | 1.238.133,00 |
| 09.07.2025 | 107,07 | 107,53 | 104,84 | 107,53 | -0,10% | 1.893.349,00 |
| 08.07.2025 | 109,98 | 110,15 | 107,16 | 107,64 | -2,58% | 1.565.825,00 |
| 07.07.2025 | 109,37 | 110,55 | 107,72 | 110,49 | 0,96% | 1.684.414,00 |
| 03.07.2025 | 108,35 | 109,74 | 107,73 | 109,44 | 0,27% | 722.048,00 |
| 02.07.2025 | 107,23 | 109,43 | 106,24 | 109,14 | 1,96% | 2.067.263,00 |
| 01.07.2025 | 107,83 | 108,38 | 105,85 | 107,04 | -0,73% | 2.229.927,00 |
| 30.06.2025 | 113,00 | 113,48 | 105,89 | 107,83 | -5,62% | 4.282.651,00 |
| 27.06.2025 | 113,57 | 115,43 | 112,33 | 114,25 | 0,67% | 2.326.771,00 |
| 26.06.2025 | 113,95 | 115,14 | 112,93 | 113,49 | -0,23% | 1.651.330,00 |
| 25.06.2025 | 113,79 | 114,46 | 112,82 | 113,75 | -0,30% | 1.111.937,00 |
| 24.06.2025 | 114,14 | 115,16 | 112,76 | 114,09 | -0,63% | 1.371.870,00 |
| 23.06.2025 | 110,99 | 115,00 | 110,99 | 114,81 | 4,01% | 1.832.487,00 |
| 20.06.2025 | 108,78 | 110,73 | 108,67 | 110,38 | 1,94% | 1.630.789,00 |
| 18.06.2025 | 110,01 | 110,01 | 108,16 | 108,28 | -1,11% | 1.132.463,00 |
| 17.06.2025 | 109,42 | 109,98 | 108,16 | 109,50 | 0,55% | 1.134.752,00 |
| 16.06.2025 | 111,12 | 111,57 | 108,76 | 108,90 | -1,55% | 1.251.690,00 |
| 13.06.2025 | 109,69 | 111,46 | 109,61 | 110,62 | 0,88% | 1.445.658,00 |
| 12.06.2025 | 109,00 | 109,71 | 107,93 | 109,66 | 0,86% | 1.065.075,00 |
| 11.06.2025 | 109,47 | 110,01 | 108,14 | 108,72 | -0,47% | 1.199.214,00 |
| 10.06.2025 | 110,49 | 111,27 | 108,78 | 109,23 | -0,78% | 1.180.211,00 |
| 09.06.2025 | 111,01 | 111,10 | 108,57 | 110,09 | -0,92% | 1.510.567,00 |
| 06.06.2025 | 109,06 | 111,61 | 108,57 | 111,11 | 1,88% | 1.800.688,00 |
| 05.06.2025 | 110,92 | 110,92 | 108,33 | 109,06 | -1,99% | 1.991.847,00 |
| 04.06.2025 | 111,76 | 112,14 | 110,37 | 111,28 | -0,47% | 1.477.740,00 |
| 03.06.2025 | 112,09 | 112,70 | 110,10 | 111,80 | 0,09% | 1.678.079,00 |
| 02.06.2025 | 112,16 | 113,87 | 110,89 | 111,70 | -1,33% | 2.055.621,00 |
| 30.05.2025 | 111,59 | 114,14 | 111,42 | 113,21 | 1,95% | 2.019.181,00 |
| 29.05.2025 | 112,40 | 112,55 | 109,75 | 111,04 | -0,88% | 1.755.676,00 |
| 28.05.2025 | 115,07 | 115,07 | 112,01 | 112,03 | -2,54% | 1.531.786,00 |
| 27.05.2025 | 116,35 | 117,00 | 114,03 | 114,95 | -1,31% | 1.599.026,00 |
| 23.05.2025 | 115,83 | 116,65 | 113,50 | 116,48 | 0,44% | 1.418.245,00 |
| 22.05.2025 | 118,92 | 120,08 | 114,34 | 115,97 | -1,30% | 3.195.919,00 |
| 21.05.2025 | 116,24 | 118,77 | 115,51 | 117,50 | -1,33% | 2.607.841,00 |
| 20.05.2025 | 118,43 | 119,30 | 117,47 | 119,08 | 0,64% | 2.047.431,00 |
| 19.05.2025 | 116,00 | 118,41 | 115,52 | 118,32 | 1,67% | 2.479.937,00 |
| 16.05.2025 | 111,56 | 116,68 | 111,35 | 116,38 | 4,48% | 2.876.708,00 |
| 15.05.2025 | 109,38 | 111,39 | 108,51 | 111,39 | 2,73% | 1.751.043,00 |
| 14.05.2025 | 108,21 | 109,05 | 106,41 | 108,43 | 0,54% | 2.123.811,00 |
| 13.05.2025 | 111,92 | 112,09 | 107,02 | 107,85 | -3,46% | 2.718.203,00 |
| 12.05.2025 | 114,60 | 114,60 | 109,06 | 111,71 | -2,55% | 3.347.767,00 |
| 09.05.2025 | 114,72 | 115,00 | 113,13 | 114,63 | -0,09% | 1.120.810,00 |
| 08.05.2025 | 119,44 | 119,44 | 114,62 | 114,73 | -3,90% | 1.935.812,00 |
| 07.05.2025 | 119,58 | 120,33 | 118,80 | 119,38 | -0,38% | 1.109.654,00 |
| 06.05.2025 | 118,56 | 119,97 | 118,55 | 119,83 | 0,33% | 1.195.957,00 |
| 05.05.2025 | 118,35 | 119,75 | 117,63 | 119,44 | 1,75% | 1.622.759,00 |
| 02.05.2025 | 117,96 | 118,80 | 117,04 | 117,39 | 0,11% | 965.730,00 |
| 01.05.2025 | 116,85 | 118,23 | 115,72 | 117,26 | -0,26% | 1.315.919,00 |
| 30.04.2025 | 117,39 | 117,90 | 115,69 | 117,56 | 0,94% | 1.276.716,00 |
| 29.04.2025 | 114,30 | 116,84 | 113,39 | 116,46 | 1,23% | 1.296.574,00 |
| 28.04.2025 | 112,68 | 115,11 | 112,49 | 115,04 | 2,72% | 2.098.926,00 |
| 25.04.2025 | 112,41 | 112,96 | 110,81 | 111,99 | -0,42% | 1.438.003,00 |
| 24.04.2025 | 113,92 | 113,92 | 111,70 | 112,46 | -1,38% | 1.541.168,00 |
| 23.04.2025 | 116,05 | 116,05 | 112,37 | 114,03 | -0,90% | 2.337.571,00 |
| 22.04.2025 | 114,72 | 115,60 | 113,10 | 115,06 | 0,91% | 2.143.330,00 |
| 21.04.2025 | 118,81 | 119,00 | 112,91 | 114,02 | -3,74% | 1.994.477,00 |
| 17.04.2025 | 115,60 | 119,28 | 115,56 | 118,45 | 2,26% | 1.883.836,00 |
| 16.04.2025 | 118,71 | 119,89 | 115,64 | 115,83 | -2,47% | 1.596.266,00 |
| 15.04.2025 | 119,60 | 121,10 | 118,74 | 118,76 | -0,98% | 1.471.189,00 |
| 14.04.2025 | 118,25 | 120,63 | 117,34 | 119,94 | 2,20% | 2.199.194,00 |
| 11.04.2025 | 117,43 | 117,92 | 114,76 | 117,36 | 0,05% | 2.649.239,00 |
| 10.04.2025 | 113,09 | 118,81 | 113,09 | 117,30 | 3,71% | 3.202.799,00 |
| 09.04.2025 | 111,02 | 117,35 | 111,00 | 113,10 | 0,99% | 4.037.102,00 |
| 08.04.2025 | 115,85 | 115,95 | 111,61 | 111,99 | -2,22% | 3.252.708,00 |
| 07.04.2025 | 112,43 | 117,02 | 110,50 | 114,53 | -0,76% | 3.676.472,00 |
| 04.04.2025 | 116,99 | 120,43 | 115,01 | 115,41 | -2,60% | 4.219.028,00 |
| 03.04.2025 | 112,57 | 118,99 | 112,56 | 118,49 | 3,06% | 3.388.323,00 |
| 02.04.2025 | 114,15 | 116,29 | 113,59 | 114,97 | 0,08% | 1.266.141,00 |
| 01.04.2025 | 114,12 | 116,20 | 113,76 | 114,88 | 0,68% | 2.529.947,00 |
| 31.03.2025 | 111,54 | 114,99 | 111,54 | 114,10 | 1,96% | 2.308.780,00 |
| 28.03.2025 | 112,03 | 113,27 | 110,78 | 111,91 | -0,51% | 1.599.458,00 |
| 27.03.2025 | 110,34 | 112,98 | 109,46 | 112,48 | 1,80% | 1.636.942,00 |
| 26.03.2025 | 109,87 | 111,06 | 109,51 | 110,49 | 0,92% | 1.082.432,00 |
| 25.03.2025 | 110,34 | 110,95 | 109,26 | 109,48 | -1,16% | 1.586.390,00 |
| 24.03.2025 | 109,85 | 111,17 | 108,75 | 110,76 | 0,52% | 1.528.105,00 |
| 21.03.2025 | 108,15 | 110,50 | 106,71 | 110,19 | 1,44% | 2.649.232,00 |
| 20.03.2025 | 109,54 | 110,23 | 108,41 | 108,63 | -1,25% | 1.082.700,00 |
| 19.03.2025 | 110,46 | 111,28 | 109,21 | 110,01 | -0,46% | 1.439.260,00 |
| 18.03.2025 | 111,56 | 112,23 | 110,48 | 110,52 | -1,48% | 1.116.166,00 |