91,806$
0,55%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 88,91 | 91,86 | 88,22 | 91,30 | -0,53% | 5.166.180,00 |
| 19.08.2026 | 92,55 | 95,38 | 91,72 | 91,79 | -0,97% | 2.243.506,00 |
| 18.08.2026 | 95,44 | 95,47 | 92,56 | 92,69 | -1,84% | 1.471.789,00 |
| 17.08.2026 | 92,61 | 94,58 | 92,36 | 94,43 | 1,09% | 1.453.057,00 |
| 14.08.2026 | 93,72 | 94,10 | 92,91 | 93,41 | -0,13% | 1.150.215,00 |
| 13.08.2026 | 93,27 | 94,30 | 92,53 | 93,53 | 0,88% | 1.298.700,00 |
| 12.08.2026 | 92,89 | 94,09 | 92,30 | 92,71 | -1,33% | 2.184.211,00 |
| 11.08.2026 | 95,32 | 96,20 | 93,71 | 93,96 | -2,33% | 1.169.027,00 |
| 10.08.2026 | 96,91 | 97,13 | 95,24 | 96,20 | -0,29% | 1.961.410,00 |
| 07.08.2026 | 96,38 | 97,22 | 96,28 | 96,48 | -0,72% | 892.234,00 |
| 06.08.2026 | 97,98 | 98,87 | 96,25 | 97,18 | 0,51% | 916.208,00 |
| 05.08.2026 | 97,99 | 97,99 | 96,09 | 96,69 | 0,04% | 1.236.950,00 |
| 04.08.2026 | 98,19 | 98,19 | 95,31 | 96,65 | -0,46% | 1.154.766,00 |
| 03.08.2026 | 98,42 | 99,89 | 97,09 | 97,10 | -0,70% | 1.842.271,00 |
| 31.07.2026 | 97,56 | 99,10 | 97,24 | 97,78 | -0,68% | 1.106.981,00 |
| 30.07.2026 | 99,27 | 99,27 | 96,79 | 98,45 | -1,54% | 1.367.175,00 |
| 29.07.2026 | 96,56 | 100,26 | 96,56 | 99,99 | 2,91% | 1.946.336,00 |
| 28.07.2026 | 96,58 | 98,73 | 96,28 | 97,16 | 2,58% | 1.416.913,00 |
| 27.07.2026 | 93,51 | 95,84 | 92,67 | 94,72 | 1,92% | 1.328.204,00 |
| 24.07.2026 | 90,41 | 93,35 | 90,41 | 92,94 | 1,81% | 1.456.222,00 |
| 23.07.2026 | 91,52 | 91,72 | 89,70 | 91,29 | -0,64% | 1.586.930,00 |
| 22.07.2026 | 92,99 | 93,12 | 91,66 | 91,88 | -0,50% | 1.388.920,00 |
| 21.07.2026 | 91,72 | 93,38 | 90,68 | 92,34 | -1,67% | 2.247.335,00 |
| 20.07.2026 | 93,51 | 94,92 | 92,84 | 93,91 | 0,55% | 1.231.698,00 |
| 17.07.2026 | 93,65 | 95,91 | 92,12 | 93,40 | 0,35% | 1.557.466,00 |
| 16.07.2026 | 90,63 | 93,48 | 89,84 | 93,07 | 3,14% | 1.885.448,00 |
| 15.07.2026 | 89,22 | 91,78 | 88,85 | 90,24 | 0,59% | 1.462.781,00 |
| 14.07.2026 | 89,95 | 90,90 | 89,26 | 89,71 | -0,45% | 1.931.241,00 |
| 13.07.2026 | 88,66 | 90,63 | 88,66 | 90,12 | 2,35% | 1.604.830,00 |
| 10.07.2026 | 85,86 | 88,26 | 85,86 | 88,05 | 2,83% | 1.477.707,00 |
| 09.07.2026 | 85,50 | 86,10 | 83,80 | 85,63 | -1,25% | 1.723.553,00 |
| 08.07.2026 | 87,75 | 88,49 | 86,68 | 86,71 | -0,93% | 1.778.446,00 |
| 07.07.2026 | 88,59 | 89,80 | 87,13 | 87,52 | -0,01% | 1.742.649,00 |
| 06.07.2026 | 88,38 | 89,28 | 86,57 | 87,53 | -1,85% | 2.175.287,00 |
| 02.07.2026 | 87,77 | 89,41 | 87,24 | 89,18 | 3,03% | 1.916.360,00 |
| 01.07.2026 | 87,29 | 87,49 | 85,03 | 86,56 | -0,76% | 2.378.536,00 |
| 30.06.2026 | 88,92 | 89,08 | 86,45 | 87,22 | -2,37% | 2.162.887,00 |
| 29.06.2026 | 88,36 | 90,13 | 87,65 | 89,34 | 0,53% | 1.806.933,00 |
| 26.06.2026 | 86,92 | 89,16 | 86,45 | 88,87 | 2,97% | 3.753.069,00 |
| 25.06.2026 | 86,52 | 86,87 | 85,55 | 86,31 | -1,37% | 1.405.484,00 |
| 24.06.2026 | 86,70 | 87,90 | 86,00 | 87,51 | 1,60% | 2.879.794,00 |
| 23.06.2026 | 83,92 | 87,15 | 83,79 | 86,13 | 2,76% | 3.175.971,00 |
| 22.06.2026 | 84,48 | 85,78 | 83,21 | 83,82 | -1,61% | 2.478.774,00 |
| 19.06.2026 | 85,12 | 85,19 | 85,11 | 85,19 | -0,03% | - |
| 18.06.2026 | 85,77 | 86,33 | 83,71 | 85,22 | -1,81% | 3.026.000,00 |
| 17.06.2026 | 88,42 | 88,64 | 86,51 | 86,79 | -2,76% | 1.875.938,00 |
| 16.06.2026 | 89,89 | 90,37 | 88,61 | 89,25 | -1,06% | 1.852.818,00 |
| 15.06.2026 | 90,00 | 91,87 | 89,70 | 90,21 | -0,91% | 1.911.912,00 |
| 12.06.2026 | 91,37 | 91,71 | 90,18 | 91,04 | 0,12% | 1.299.774,00 |
| 11.06.2026 | 92,33 | 93,25 | 90,79 | 90,93 | -1,69% | 1.296.675,00 |
| 10.06.2026 | 90,62 | 92,69 | 89,83 | 92,49 | 3,26% | 1.638.047,00 |
| 09.06.2026 | 91,35 | 92,17 | 89,15 | 89,57 | -2,23% | 2.591.852,00 |
| 08.06.2026 | 87,89 | 92,64 | 87,60 | 91,61 | 2,69% | 2.058.319,00 |
| 05.06.2026 | 89,73 | 90,52 | 88,86 | 89,21 | 0,92% | 2.511.781,00 |
| 04.06.2026 | 89,40 | 91,54 | 88,38 | 88,40 | -0,87% | 2.793.494,00 |
| 03.06.2026 | 88,38 | 89,81 | 87,74 | 89,18 | 0,70% | 2.182.616,00 |
| 02.06.2026 | 87,78 | 88,90 | 87,10 | 88,56 | 0,59% | 2.962.118,00 |
| 01.06.2026 | 85,94 | 88,55 | 85,54 | 88,04 | 3,24% | 2.912.120,00 |
| 29.05.2026 | 85,46 | 85,97 | 84,00 | 85,28 | -0,84% | 2.993.589,00 |
| 28.05.2026 | 85,57 | 86,70 | 84,20 | 86,00 | 2,14% | 3.356.413,00 |
| 27.05.2026 | 85,80 | 86,59 | 83,65 | 84,20 | -0,84% | 4.140.799,00 |
| 26.05.2026 | 86,58 | 86,68 | 83,90 | 84,91 | -2,00% | 3.417.732,00 |
| 22.05.2026 | 89,79 | 89,92 | 85,13 | 86,64 | -8,25% | 7.359.386,00 |
| 21.05.2026 | 93,00 | 94,84 | 92,00 | 94,43 | -0,96% | 2.673.245,00 |
| 20.05.2026 | 96,14 | 97,08 | 95,03 | 95,35 | -2,37% | 2.108.633,00 |
| 19.05.2026 | 97,35 | 99,16 | 96,57 | 97,66 | 0,65% | 1.868.697,00 |
| 18.05.2026 | 96,24 | 98,29 | 96,16 | 97,03 | 0,70% | 2.307.106,00 |
| 15.05.2026 | 96,65 | 97,20 | 95,16 | 96,36 | 0,42% | 1.952.998,00 |
| 14.05.2026 | 95,81 | 96,41 | 94,93 | 95,96 | 1,01% | 1.186.991,00 |
| 13.05.2026 | 91,76 | 95,07 | 91,76 | 95,00 | 3,25% | 1.906.330,00 |
| 12.05.2026 | 92,00 | 93,30 | 91,19 | 92,01 | 0,99% | 1.671.359,00 |
| 11.05.2026 | 92,70 | 93,28 | 90,69 | 91,11 | -2,00% | 1.539.474,00 |
| 08.05.2026 | 93,65 | 94,95 | 91,95 | 92,97 | -1,44% | 2.211.551,00 |
| 07.05.2026 | 92,24 | 94,43 | 92,08 | 94,33 | 2,03% | 1.874.779,00 |
| 06.05.2026 | 94,24 | 94,68 | 91,90 | 92,45 | -1,98% | 1.983.112,00 |
| 05.05.2026 | 93,32 | 95,27 | 93,11 | 94,32 | -0,33% | 1.148.526,00 |
| 04.05.2026 | 93,00 | 95,08 | 92,98 | 94,63 | 1,20% | 1.676.878,00 |
| 01.05.2026 | 93,76 | 94,66 | 92,55 | 93,51 | -0,40% | 2.168.923,00 |
| 30.04.2026 | 91,59 | 94,58 | 91,59 | 93,89 | 2,69% | 1.895.538,00 |
| 29.04.2026 | 92,04 | 92,31 | 90,68 | 91,43 | -0,82% | 1.216.967,00 |
| 28.04.2026 | 94,00 | 94,20 | 91,03 | 92,19 | -0,75% | 1.384.986,00 |
| 27.04.2026 | 93,58 | 94,63 | 92,80 | 92,89 | -1,51% | 1.352.076,00 |
| 24.04.2026 | 95,99 | 96,73 | 93,67 | 94,31 | -2,73% | 1.160.265,00 |
| 23.04.2026 | 95,71 | 97,17 | 94,98 | 96,96 | 1,62% | 1.464.015,00 |
| 22.04.2026 | 96,03 | 96,35 | 94,46 | 95,41 | -0,61% | 1.404.595,00 |
| 21.04.2026 | 94,02 | 96,37 | 93,27 | 96,00 | 2,66% | 1.705.150,00 |
| 20.04.2026 | 92,99 | 93,83 | 92,20 | 93,51 | 1,56% | 1.537.382,00 |
| 17.04.2026 | 91,58 | 92,11 | 90,70 | 92,07 | -0,18% | 1.889.193,00 |
| 16.04.2026 | 90,66 | 92,83 | 90,66 | 92,24 | 1,70% | 1.891.080,00 |
| 15.04.2026 | 91,19 | 92,00 | 90,45 | 90,70 | -1,11% | 2.624.109,00 |
| 14.04.2026 | 92,26 | 92,71 | 90,57 | 91,72 | -1,56% | 2.002.909,00 |
| 13.04.2026 | 93,65 | 93,92 | 92,28 | 93,17 | 0,50% | 1.517.793,00 |
| 10.04.2026 | 93,23 | 93,58 | 89,67 | 92,71 | -1,01% | 2.061.807,00 |
| 09.04.2026 | 94,12 | 95,37 | 93,42 | 93,66 | -1,58% | 1.846.112,00 |
| 08.04.2026 | 93,60 | 95,64 | 91,86 | 95,16 | 0,01% | 2.044.883,00 |
| 07.04.2026 | 96,40 | 96,90 | 94,68 | 95,15 | -0,46% | 2.307.598,00 |
| 06.04.2026 | 97,88 | 98,50 | 95,32 | 95,59 | -2,52% | 2.613.852,00 |
| 02.04.2026 | 95,67 | 98,36 | 95,40 | 98,06 | 3,65% | 2.623.536,00 |
| 01.04.2026 | 97,95 | 98,74 | 92,59 | 94,61 | -3,87% | 2.767.244,00 |
| 31.03.2026 | 99,18 | 100,59 | 97,83 | 98,42 | -0,54% | 1.709.533,00 |