102,511$
-0,10%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 103,81 | 104,43 | 101,67 | 102,33 | -0,27% | 2.357.568,00 |
| 19.10.2026 | 102,30 | 103,32 | 101,37 | 102,61 | -0,33% | 2.096.787,00 |
| 16.10.2026 | 106,02 | 106,02 | 100,92 | 102,95 | -0,31% | 3.040.060,00 |
| 15.10.2026 | 104,90 | 106,04 | 102,95 | 103,27 | -0,12% | 2.819.709,00 |
| 14.10.2026 | 99,82 | 103,44 | 98,69 | 103,39 | 3,84% | 2.442.383,00 |
| 13.10.2026 | 100,70 | 100,90 | 99,24 | 99,57 | -0,23% | 1.612.123,00 |
| 12.10.2026 | 98,95 | 99,85 | 98,02 | 99,80 | 1,24% | 1.207.879,00 |
| 09.10.2026 | 98,54 | 99,60 | 98,13 | 98,58 | -0,46% | 2.150.823,00 |
| 08.10.2026 | 97,33 | 99,95 | 96,48 | 99,04 | 3,27% | 2.416.041,00 |
| 07.10.2026 | 96,47 | 97,59 | 95,80 | 95,90 | 0,29% | 1.968.520,00 |
| 06.10.2026 | 93,61 | 95,81 | 93,30 | 95,62 | 1,94% | 1.282.629,00 |
| 05.10.2026 | 94,81 | 95,62 | 93,74 | 93,80 | -1,22% | 2.708.482,00 |
| 02.10.2026 | 94,81 | 95,55 | 93,08 | 94,96 | 0,64% | 2.439.095,00 |
| 01.10.2026 | 92,17 | 95,40 | 91,63 | 94,36 | 2,57% | 3.640.012,00 |
| 30.09.2026 | 95,37 | 95,37 | 90,50 | 92,00 | -3,65% | 3.240.457,00 |
| 29.09.2026 | 95,98 | 96,77 | 93,73 | 95,49 | -1,36% | 2.096.935,00 |
| 28.09.2026 | 94,50 | 97,30 | 94,36 | 96,81 | 3,22% | 1.794.880,00 |
| 25.09.2026 | 91,29 | 94,35 | 91,29 | 93,79 | 2,12% | 1.768.253,00 |
| 24.09.2026 | 91,12 | 92,94 | 90,84 | 91,84 | 2,07% | 1.632.594,00 |
| 23.09.2026 | 91,12 | 91,33 | 89,89 | 89,98 | -1,09% | 2.370.489,00 |
| 22.09.2026 | 93,15 | 93,43 | 90,63 | 90,97 | -1,45% | 1.615.574,00 |
| 21.09.2026 | 91,73 | 92,74 | 91,51 | 92,31 | 0,30% | 1.599.798,00 |
| 18.09.2026 | 93,26 | 93,60 | 91,98 | 92,03 | -1,40% | 1.603.030,00 |
| 17.09.2026 | 93,00 | 93,69 | 92,01 | 93,34 | 0,39% | 1.037.509,00 |
| 16.09.2026 | 94,21 | 94,81 | 92,59 | 92,98 | -2,19% | 1.218.518,00 |
| 15.09.2026 | 94,98 | 96,21 | 94,38 | 95,06 | -0,26% | 1.427.538,00 |
| 14.09.2026 | 92,51 | 95,44 | 92,43 | 95,31 | 4,18% | 1.764.170,00 |
| 11.09.2026 | 90,49 | 91,99 | 89,50 | 91,49 | 2,05% | 1.675.427,00 |
| 10.09.2026 | 89,56 | 90,60 | 88,88 | 89,65 | 1,29% | 1.630.324,00 |
| 09.09.2026 | 89,55 | 89,87 | 87,72 | 88,51 | -1,49% | 1.517.151,00 |
| 08.09.2026 | 93,27 | 93,31 | 89,43 | 89,85 | -3,58% | 1.339.628,00 |
| 04.09.2026 | 92,87 | 93,76 | 92,49 | 93,19 | 0,00% | 1.223.899,00 |
| 03.09.2026 | 93,02 | 93,38 | 91,65 | 93,19 | 0,47% | 1.325.616,00 |
| 02.09.2026 | 91,45 | 93,41 | 90,95 | 92,75 | 1,39% | 1.650.593,00 |
| 01.09.2026 | 91,00 | 93,71 | 90,55 | 91,48 | 0,92% | 1.773.776,00 |
| 31.08.2026 | 91,06 | 91,96 | 90,44 | 90,65 | 0,06% | 1.608.753,00 |
| 28.08.2026 | 91,02 | 91,37 | 90,11 | 90,60 | 0,12% | 1.355.891,00 |
| 27.08.2026 | 92,08 | 92,45 | 90,33 | 90,49 | -3,04% | 1.522.886,00 |
| 26.08.2026 | 94,60 | 94,61 | 92,53 | 93,33 | -1,10% | 2.249.454,00 |
| 25.08.2026 | 97,63 | 98,21 | 94,28 | 94,37 | -4,18% | 1.984.241,00 |
| 24.08.2026 | 97,02 | 100,17 | 96,90 | 98,49 | 2,15% | 2.872.928,00 |
| 21.08.2026 | 93,98 | 96,88 | 92,53 | 96,42 | 5,61% | 4.180.945,00 |
| 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 |