85,759$
-0,47%
Echtzeit-Aktienkurs BJs Wholesale Club Holdings
Bid:
Ask:
Aktienkurse zur BJs Wholesale Club Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 86,32 | 86,32 | 84,66 | 85,62 | -0,63% | 1.133.570,00 |
| 16.10.2024 | 86,80 | 87,46 | 86,08 | 86,16 | -0,93% | 1.362.788,00 |
| 15.10.2024 | 85,35 | 87,77 | 85,15 | 86,97 | 1,89% | 1.322.534,00 |
| 14.10.2024 | 86,80 | 87,07 | 84,92 | 85,36 | -1,62% | 1.572.370,00 |
| 11.10.2024 | 86,97 | 87,17 | 86,33 | 86,77 | -0,54% | 1.323.781,00 |
| 10.10.2024 | 88,00 | 88,00 | 86,24 | 87,24 | -0,98% | 1.250.141,00 |
| 09.10.2024 | 88,51 | 88,54 | 87,65 | 88,10 | -0,54% | 2.221.748,00 |
| 08.10.2024 | 86,66 | 88,79 | 86,66 | 88,58 | 1,69% | 1.494.420,00 |
| 07.10.2024 | 86,50 | 87,48 | 86,21 | 87,11 | 0,71% | 1.689.844,00 |
| 04.10.2024 | 86,39 | 87,62 | 86,05 | 86,50 | 1,02% | 1.557.584,00 |
| 03.10.2024 | 83,85 | 85,64 | 83,81 | 85,63 | 2,00% | 1.625.440,00 |
| 02.10.2024 | 84,40 | 84,93 | 83,46 | 83,95 | -0,63% | 1.342.483,00 |
| 01.10.2024 | 82,54 | 84,68 | 81,84 | 84,48 | 2,42% | 1.537.339,00 |
| 30.09.2024 | 82,00 | 83,17 | 81,84 | 82,48 | 0,56% | 1.101.560,00 |
| 27.09.2024 | 82,31 | 82,72 | 81,63 | 82,02 | -0,05% | 1.097.793,00 |
| 26.09.2024 | 82,05 | 82,67 | 81,50 | 82,06 | -0,10% | 1.201.549,00 |
| 25.09.2024 | 82,47 | 82,48 | 81,19 | 82,14 | 0,12% | 982.200,00 |
| 24.09.2024 | 81,56 | 82,38 | 81,29 | 82,04 | 0,69% | 1.070.848,00 |
| 23.09.2024 | 81,15 | 81,50 | 80,47 | 81,48 | 0,61% | 1.088.378,00 |
| 20.09.2024 | 81,08 | 81,25 | 80,43 | 80,99 | 0,05% | 1.712.068,00 |
| 19.09.2024 | 80,69 | 81,50 | 80,43 | 80,95 | 0,95% | 1.032.269,00 |
| 18.09.2024 | 81,31 | 81,42 | 80,08 | 80,19 | 0,41% | 1.253.942,00 |
| 17.09.2024 | 80,49 | 80,51 | 79,55 | 79,86 | -0,88% | 1.227.812,00 |
| 16.09.2024 | 81,57 | 81,63 | 80,23 | 80,57 | -1,10% | 1.853.390,00 |
| 13.09.2024 | 81,01 | 82,49 | 80,87 | 81,47 | 0,89% | 1.407.985,00 |
| 12.09.2024 | 78,66 | 80,82 | 78,66 | 80,75 | 2,87% | 1.572.455,00 |
| 11.09.2024 | 77,99 | 78,70 | 77,08 | 78,50 | 0,45% | 1.745.328,00 |
| 10.09.2024 | 77,85 | 78,70 | 77,53 | 78,15 | 0,58% | 2.015.170,00 |
| 09.09.2024 | 76,70 | 77,77 | 76,52 | 77,70 | 1,13% | 1.685.338,00 |
| 06.09.2024 | 78,11 | 78,71 | 76,33 | 76,83 | -1,85% | 1.310.199,00 |
| 05.09.2024 | 78,68 | 79,12 | 77,70 | 78,28 | -0,38% | 1.544.672,00 |
| 04.09.2024 | 78,72 | 79,09 | 77,53 | 78,58 | -0,63% | 1.501.432,00 |
| 03.09.2024 | 80,06 | 80,51 | 78,62 | 79,08 | -1,10% | 1.619.100,00 |
| 30.08.2024 | 79,44 | 80,25 | 79,44 | 79,96 | 0,86% | 1.841.746,00 |
| 29.08.2024 | 82,31 | 82,47 | 79,21 | 79,28 | -3,97% | 2.615.188,00 |
| 28.08.2024 | 82,08 | 82,67 | 81,46 | 82,56 | 0,84% | 1.798.461,00 |
| 27.08.2024 | 83,16 | 83,40 | 80,97 | 81,87 | -2,59% | 1.728.449,00 |
| 26.08.2024 | 83,57 | 84,08 | 82,10 | 84,05 | 1,55% | 1.965.604,00 |
| 23.08.2024 | 81,75 | 82,91 | 81,34 | 82,77 | 1,36% | 1.862.876,00 |
| 22.08.2024 | 82,86 | 83,49 | 80,13 | 81,66 | -6,80% | 6.215.758,00 |
| 21.08.2024 | 88,13 | 88,97 | 87,18 | 87,62 | 1,31% | 2.351.584,00 |
| 20.08.2024 | 87,23 | 87,71 | 86,12 | 86,49 | -0,87% | 1.454.031,00 |
| 19.08.2024 | 86,68 | 87,92 | 86,44 | 87,25 | 0,69% | 1.250.950,00 |
| 16.08.2024 | 85,36 | 86,75 | 84,96 | 86,65 | 1,31% | 1.460.273,00 |
| 15.08.2024 | 85,24 | 87,54 | 84,78 | 85,53 | 3,71% | 2.064.193,00 |
| 14.08.2024 | 83,83 | 84,01 | 82,05 | 82,47 | -1,42% | 1.644.666,00 |
| 13.08.2024 | 84,23 | 84,30 | 82,80 | 83,66 | -0,82% | 1.339.147,00 |
| 12.08.2024 | 83,72 | 84,62 | 83,54 | 84,35 | 0,95% | 1.253.320,00 |
| 09.08.2024 | 84,03 | 84,22 | 82,82 | 83,56 | -0,78% | 1.294.163,00 |
| 08.08.2024 | 84,01 | 85,16 | 83,88 | 84,22 | 0,84% | 1.060.316,00 |
| 07.08.2024 | 84,71 | 85,93 | 83,30 | 83,52 | -2,06% | 1.164.162,00 |
| 06.08.2024 | 85,43 | 86,13 | 84,84 | 85,28 | 0,08% | 1.675.808,00 |
| 05.08.2024 | 85,03 | 86,36 | 83,84 | 85,21 | -1,89% | 1.404.833,00 |
| 02.08.2024 | 87,08 | 87,08 | 85,70 | 86,85 | -1,08% | 915.353,00 |
| 01.08.2024 | 88,35 | 88,85 | 86,50 | 87,80 | -0,18% | 2.100.618,00 |
| 31.07.2024 | 88,62 | 88,75 | 86,47 | 87,96 | -0,63% | 1.969.377,00 |
| 30.07.2024 | 88,18 | 89,15 | 87,91 | 88,52 | 0,64% | 1.235.474,00 |
| 29.07.2024 | 88,05 | 88,90 | 87,64 | 87,96 | 0,00% | 1.134.698,00 |
| 26.07.2024 | 88,63 | 89,40 | 87,47 | 87,96 | -0,46% | 1.333.940,00 |
| 25.07.2024 | 89,38 | 89,52 | 88,14 | 88,37 | -1,03% | 1.352.033,00 |
| 24.07.2024 | 90,78 | 90,80 | 89,11 | 89,29 | -2,03% | 1.769.764,00 |
| 23.07.2024 | 91,02 | 91,53 | 90,66 | 91,14 | -0,08% | 879.193,00 |
| 22.07.2024 | 89,29 | 91,33 | 89,24 | 91,21 | 2,18% | 1.059.369,00 |
| 19.07.2024 | 90,43 | 90,57 | 89,14 | 89,26 | -0,92% | 905.364,00 |
| 18.07.2024 | 90,68 | 91,31 | 89,62 | 90,09 | -0,97% | 1.034.613,00 |
| 17.07.2024 | 90,73 | 91,43 | 90,32 | 90,97 | -0,45% | 1.049.227,00 |
| 16.07.2024 | 90,41 | 91,82 | 89,87 | 91,38 | 1,39% | 1.461.135,00 |
| 15.07.2024 | 90,00 | 91,00 | 89,35 | 90,13 | -0,29% | 1.375.499,00 |
| 12.07.2024 | 90,86 | 91,57 | 90,31 | 90,39 | -0,29% | 1.177.267,00 |
| 11.07.2024 | 90,00 | 92,37 | 89,60 | 90,65 | 1,14% | 1.744.545,00 |
| 10.07.2024 | 88,99 | 89,84 | 88,21 | 89,63 | 1,76% | 1.553.960,00 |
| 09.07.2024 | 88,87 | 89,29 | 87,68 | 88,08 | 0,33% | 1.360.756,00 |
| 08.07.2024 | 88,07 | 88,87 | 87,30 | 87,79 | -0,20% | 1.225.260,00 |
| 05.07.2024 | 86,01 | 88,26 | 85,30 | 87,97 | 2,17% | 1.822.176,00 |
| 03.07.2024 | 85,73 | 86,18 | 84,36 | 86,10 | 0,55% | 700.395,00 |
| 02.07.2024 | 86,51 | 86,79 | 85,25 | 85,63 | -1,34% | 1.300.477,00 |
| 01.07.2024 | 87,94 | 88,62 | 86,54 | 86,79 | -1,20% | 902.548,00 |
| 28.06.2024 | 87,22 | 88,36 | 86,65 | 87,84 | 0,32% | 2.829.290,00 |
| 27.06.2024 | 88,00 | 88,47 | 87,24 | 87,56 | -0,80% | 1.061.520,00 |
| 26.06.2024 | 88,82 | 89,78 | 87,84 | 88,27 | -1,01% | 1.106.789,00 |
| 25.06.2024 | 87,85 | 90,36 | 87,60 | 89,17 | 0,72% | 1.780.631,00 |
| 24.06.2024 | 88,32 | 89,62 | 88,25 | 88,53 | 0,05% | 1.190.052,00 |
| 21.06.2024 | 88,99 | 90,13 | 87,99 | 88,49 | -0,08% | 1.940.292,00 |
| 20.06.2024 | 89,73 | 90,30 | 88,38 | 88,56 | -1,61% | 1.259.620,00 |
| 18.06.2024 | 89,93 | 90,43 | 88,41 | 90,01 | 0,52% | 1.232.173,00 |
| 17.06.2024 | 86,89 | 89,87 | 86,51 | 89,54 | 3,17% | 1.290.856,00 |
| 14.06.2024 | 87,82 | 87,94 | 86,75 | 86,79 | -1,55% | 1.274.368,00 |
| 13.06.2024 | 88,25 | 88,63 | 86,90 | 88,16 | 0,31% | 867.041,00 |
| 12.06.2024 | 88,85 | 88,99 | 87,35 | 87,89 | -0,64% | 1.209.206,00 |
| 11.06.2024 | 89,18 | 89,18 | 87,33 | 88,46 | -0,84% | 1.371.169,00 |
| 10.06.2024 | 88,48 | 89,40 | 87,71 | 89,21 | 0,87% | 2.199.467,00 |
| 07.06.2024 | 87,48 | 88,69 | 87,07 | 88,44 | 1,10% | 1.177.647,00 |
| 06.06.2024 | 86,07 | 87,75 | 85,76 | 87,48 | 1,61% | 1.645.724,00 |
| 05.06.2024 | 86,57 | 87,72 | 85,96 | 86,09 | -0,54% | 1.795.753,00 |
| 04.06.2024 | 86,66 | 87,42 | 86,36 | 86,56 | -0,12% | 1.015.859,00 |
| 03.06.2024 | 87,20 | 88,95 | 86,39 | 86,66 | -1,60% | 1.452.417,00 |
| 31.05.2024 | 85,66 | 88,24 | 85,23 | 88,07 | 2,24% | 3.548.424,00 |
| 30.05.2024 | 85,30 | 87,04 | 84,97 | 86,14 | 1,52% | 1.381.121,00 |
| 29.05.2024 | 86,54 | 87,62 | 84,82 | 84,85 | -2,62% | 2.059.547,00 |
| 28.05.2024 | 87,23 | 87,50 | 85,80 | 87,13 | -1,15% | 2.123.852,00 |