111,074$
1,85%
Echtzeit-Aktienkurs BJs Wholesale Club Holdings
Bid:
Ask:
Aktienkurse zur BJs Wholesale Club Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 109,33 | 112,91 | 109,32 | 112,18 | 2,85% | 1.426.754,00 |
| 14.03.2025 | 107,82 | 109,56 | 106,46 | 109,07 | 0,96% | 2.047.596,00 |
| 13.03.2025 | 108,95 | 110,00 | 107,68 | 108,03 | -0,49% | 2.065.941,00 |
| 12.03.2025 | 111,71 | 111,94 | 107,99 | 108,56 | -2,67% | 2.409.118,00 |
| 11.03.2025 | 113,01 | 114,31 | 111,33 | 111,54 | -3,33% | 2.360.760,00 |
| 10.03.2025 | 114,63 | 118,40 | 114,63 | 115,38 | -0,10% | 3.551.981,00 |
| 07.03.2025 | 109,85 | 116,00 | 109,00 | 115,50 | 2,82% | 3.677.614,00 |
| 06.03.2025 | 102,51 | 113,80 | 101,83 | 112,33 | 12,23% | 5.476.174,00 |
| 05.03.2025 | 99,67 | 101,68 | 99,44 | 100,09 | -0,99% | 2.482.239,00 |
| 04.03.2025 | 98,13 | 102,82 | 97,64 | 101,09 | 1,69% | 2.888.154,00 |
| 03.03.2025 | 101,58 | 103,99 | 99,01 | 99,41 | -1,83% | 1.750.976,00 |
| 28.02.2025 | 99,97 | 101,31 | 99,24 | 101,26 | 1,45% | 1.926.704,00 |
| 27.02.2025 | 100,29 | 101,71 | 99,29 | 99,81 | -0,51% | 1.799.676,00 |
| 26.02.2025 | 104,89 | 105,94 | 100,30 | 100,32 | -4,63% | 2.015.187,00 |
| 25.02.2025 | 104,92 | 105,51 | 103,54 | 105,19 | 1,88% | 1.635.658,00 |
| 24.02.2025 | 101,60 | 103,80 | 100,85 | 103,25 | 1,73% | 1.303.186,00 |
| 21.02.2025 | 103,60 | 103,82 | 99,54 | 101,49 | -2,04% | 1.653.747,00 |
| 20.02.2025 | 103,34 | 104,92 | 102,36 | 103,60 | -1,80% | 1.220.041,00 |
| 19.02.2025 | 105,64 | 106,31 | 104,87 | 105,50 | 0,29% | 1.452.311,00 |
| 18.02.2025 | 106,59 | 107,30 | 104,73 | 105,20 | -1,12% | 1.245.190,00 |
| 17.02.2025 | 106,39 | 106,39 | 106,38 | 106,39 | 0,41% | - |
| 14.02.2025 | 106,98 | 107,70 | 105,75 | 105,95 | -0,94% | 1.294.151,00 |
| 13.02.2025 | 107,28 | 108,00 | 105,89 | 106,95 | 0,26% | 1.879.412,00 |
| 12.02.2025 | 104,85 | 107,61 | 104,77 | 106,67 | -0,28% | 1.557.047,00 |
| 11.02.2025 | 105,65 | 107,29 | 105,37 | 106,97 | 0,63% | 1.857.588,00 |
| 10.02.2025 | 104,93 | 107,06 | 103,49 | 106,30 | 1,79% | 1.517.200,00 |
| 07.02.2025 | 105,26 | 105,97 | 102,91 | 104,43 | -1,15% | 1.961.004,00 |
| 06.02.2025 | 105,78 | 105,97 | 104,29 | 105,64 | 0,80% | 1.261.365,00 |
| 05.02.2025 | 102,59 | 104,94 | 102,53 | 104,80 | 2,04% | 1.147.467,00 |
| 04.02.2025 | 100,31 | 103,06 | 99,20 | 102,70 | 3,09% | 1.978.493,00 |
| 03.02.2025 | 97,58 | 100,16 | 96,62 | 99,62 | 0,58% | 1.117.524,00 |
| 31.01.2025 | 99,86 | 100,15 | 98,72 | 99,05 | -0,94% | 1.573.294,00 |
| 30.01.2025 | 99,26 | 100,23 | 99,03 | 99,99 | 1,09% | 955.318,00 |
| 29.01.2025 | 98,93 | 99,88 | 98,76 | 98,91 | 0,25% | 913.463,00 |
| 28.01.2025 | 99,20 | 99,35 | 98,11 | 98,66 | -0,89% | 856.304,00 |
| 27.01.2025 | 97,76 | 99,58 | 97,19 | 99,55 | 2,58% | 1.214.987,00 |
| 24.01.2025 | 96,77 | 98,42 | 96,69 | 97,05 | 0,01% | 1.498.076,00 |
| 23.01.2025 | 94,91 | 97,09 | 94,64 | 97,04 | 1,93% | 1.499.922,00 |
| 22.01.2025 | 97,75 | 97,92 | 93,86 | 95,20 | -2,36% | 1.698.717,00 |
| 21.01.2025 | 95,75 | 97,94 | 95,56 | 97,50 | 2,58% | 1.774.108,00 |
| 17.01.2025 | 94,71 | 95,33 | 93,71 | 95,05 | 0,66% | 813.679,00 |
| 16.01.2025 | 91,87 | 94,82 | 91,43 | 94,43 | 2,72% | 1.102.895,00 |
| 15.01.2025 | 94,48 | 95,64 | 91,45 | 91,93 | -1,79% | 1.949.599,00 |