93,770$
-0,24%
Echtzeit-Aktienkurs BJs Wholesale Club Holdings
Bid:
Ask:
Aktienkurse zur BJs Wholesale Club Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 93,98 | 95,07 | 93,00 | 93,77 | -0,24% | 2.420.307,00 |
| 19.12.2024 | 95,90 | 96,56 | 93,45 | 94,00 | -0,34% | 1.287.125,00 |
| 18.12.2024 | 97,02 | 98,43 | 94,17 | 94,32 | -3,28% | 1.780.900,00 |
| 17.12.2024 | 97,15 | 98,07 | 96,83 | 97,52 | -0,03% | 1.961.011,00 |
| 16.12.2024 | 97,88 | 99,14 | 97,11 | 97,55 | 0,01% | 1.407.140,00 |
| 13.12.2024 | 98,79 | 98,79 | 96,57 | 97,54 | -1,00% | 1.072.865,00 |
| 12.12.2024 | 99,94 | 100,19 | 98,45 | 98,53 | -1,22% | 1.319.542,00 |
| 11.12.2024 | 98,42 | 100,74 | 98,23 | 99,75 | 1,86% | 2.087.863,00 |
| 10.12.2024 | 95,72 | 99,31 | 95,71 | 97,93 | 2,42% | 2.018.960,00 |
| 09.12.2024 | 95,99 | 96,57 | 94,25 | 95,62 | 0,02% | 1.488.010,00 |
| 06.12.2024 | 96,37 | 97,25 | 95,05 | 95,60 | -0,47% | 2.309.759,00 |
| 05.12.2024 | 97,03 | 97,49 | 95,68 | 96,05 | -1,15% | 934.939,00 |
| 04.12.2024 | 96,02 | 97,20 | 95,47 | 97,17 | 0,93% | 1.136.919,00 |
| 03.12.2024 | 95,62 | 96,39 | 94,80 | 96,27 | 1,11% | 1.893.623,00 |
| 02.12.2024 | 96,29 | 97,29 | 94,93 | 95,21 | -1,13% | 1.923.517,00 |
| 29.11.2024 | 96,71 | 97,11 | 96,30 | 96,30 | -0,49% | 928.407,00 |
| 27.11.2024 | 98,36 | 98,44 | 96,43 | 96,77 | -0,30% | 1.310.032,00 |
| 26.11.2024 | 98,25 | 98,94 | 96,72 | 97,06 | -1,36% | 1.816.179,00 |
| 25.11.2024 | 98,53 | 99,91 | 97,34 | 98,40 | 1,72% | 2.461.258,00 |
| 22.11.2024 | 93,38 | 97,53 | 93,38 | 96,74 | 12,88% | 2.921.641,00 |
| 20.11.2024 | 84,88 | 85,82 | 83,92 | 85,70 | -0,73% | 2.953.775,00 |
| 19.11.2024 | 89,22 | 89,27 | 86,16 | 86,33 | -0,55% | 1.971.301,00 |
| 18.11.2024 | 88,50 | 88,70 | 86,00 | 86,81 | -0,53% | 1.383.710,00 |
| 15.11.2024 | 87,93 | 89,00 | 87,20 | 87,27 | 0,34% | 1.111.692,00 |
| 14.11.2024 | 88,50 | 89,25 | 86,92 | 86,97 | -1,70% | 1.019.021,00 |
| 13.11.2024 | 88,99 | 89,92 | 88,07 | 88,47 | -0,65% | 1.336.406,00 |
| 12.11.2024 | 88,20 | 89,27 | 87,75 | 89,05 | -0,64% | 1.301.905,00 |
| 11.11.2024 | 90,47 | 90,70 | 89,47 | 89,62 | -0,74% | 903.118,00 |
| 08.11.2024 | 89,69 | 90,83 | 89,47 | 90,29 | 1,07% | 932.938,00 |
| 07.11.2024 | 88,99 | 91,28 | 88,52 | 89,33 | 0,12% | 986.071,00 |
| 06.11.2024 | 90,00 | 90,29 | 86,46 | 89,22 | 1,29% | 1.562.927,00 |
| 05.11.2024 | 86,51 | 88,66 | 86,51 | 88,08 | 1,53% | 983.070,00 |
| 04.11.2024 | 85,64 | 87,44 | 85,58 | 86,75 | 1,30% | 833.524,00 |
| 01.11.2024 | 84,73 | 86,05 | 84,63 | 85,64 | 1,07% | 916.486,00 |
| 31.10.2024 | 85,13 | 85,70 | 84,27 | 84,73 | -0,25% | 913.926,00 |
| 30.10.2024 | 84,64 | 85,63 | 84,50 | 84,94 | 0,17% | 631.896,00 |
| 29.10.2024 | 84,92 | 85,79 | 84,33 | 84,80 | -0,62% | 765.024,00 |
| 28.10.2024 | 85,06 | 85,78 | 84,56 | 85,33 | 0,78% | 936.968,00 |
| 25.10.2024 | 86,07 | 86,07 | 84,46 | 84,67 | -0,53% | 643.029,00 |
| 24.10.2024 | 85,67 | 86,11 | 84,69 | 85,12 | -0,54% | 976.993,00 |
| 23.10.2024 | 85,60 | 86,03 | 85,23 | 85,58 | -0,48% | 980.881,00 |
| 22.10.2024 | 86,85 | 87,02 | 85,69 | 85,99 | -0,59% | 783.560,00 |
| 21.10.2024 | 87,98 | 88,17 | 85,57 | 86,50 | -1,49% | 1.030.701,00 |
| 18.10.2024 | 85,75 | 88,08 | 85,38 | 87,81 | 2,56% | 1.192.313,00 |
| 17.10.2024 | 86,32 | 86,32 | 84,66 | 85,62 | -0,63% | 1.133.031,00 |
| 16.10.2024 | 86,80 | 87,46 | 86,08 | 86,16 | -0,93% | 1.362.342,00 |
| 15.10.2024 | 85,35 | 87,77 | 85,15 | 86,97 | 1,89% | 1.322.337,00 |
| 14.10.2024 | 86,80 | 87,07 | 84,92 | 85,36 | -1,62% | 1.571.560,00 |
| 11.10.2024 | 86,97 | 87,17 | 86,33 | 86,77 | -0,54% | 1.322.227,00 |
| 10.10.2024 | 88,00 | 88,00 | 86,24 | 87,24 | -0,98% | 1.212.932,00 |
| 09.10.2024 | 88,51 | 88,54 | 87,65 | 88,10 | -0,54% | 2.144.262,00 |
| 08.10.2024 | 86,66 | 88,79 | 86,66 | 88,58 | 1,69% | 1.456.150,00 |
| 07.10.2024 | 86,50 | 87,48 | 86,21 | 87,11 | 0,71% | 1.557.716,00 |
| 04.10.2024 | 86,39 | 87,62 | 86,05 | 86,50 | 1,02% | 1.545.678,00 |
| 03.10.2024 | 83,85 | 85,64 | 83,81 | 85,63 | 2,00% | 1.624.558,00 |
| 02.10.2024 | 84,40 | 84,93 | 83,46 | 83,95 | -0,63% | 1.259.728,00 |
| 01.10.2024 | 82,54 | 84,68 | 81,84 | 84,48 | 2,42% | 1.507.911,00 |
| 30.09.2024 | 82,00 | 83,17 | 81,84 | 82,48 | 0,56% | 1.095.051,00 |
| 27.09.2024 | 82,31 | 82,72 | 81,63 | 82,02 | -0,05% | 1.082.278,00 |
| 26.09.2024 | 82,05 | 82,67 | 81,50 | 82,06 | -0,10% | 1.199.319,00 |
| 25.09.2024 | 82,47 | 82,48 | 81,19 | 82,14 | 0,12% | 982.194,00 |
| 24.09.2024 | 81,56 | 82,38 | 81,29 | 82,04 | 0,69% | 1.070.803,00 |
| 23.09.2024 | 81,15 | 81,50 | 80,47 | 81,48 | 0,61% | 1.088.337,00 |
| 20.09.2024 | 81,08 | 81,25 | 80,43 | 80,99 | 0,05% | 1.690.107,00 |
| 19.09.2024 | 80,69 | 81,50 | 80,43 | 80,95 | 0,95% | 1.032.263,00 |
| 18.09.2024 | 81,31 | 81,42 | 80,08 | 80,19 | 0,41% | 1.253.918,00 |
| 17.09.2024 | 80,49 | 80,51 | 79,55 | 79,86 | -0,88% | 1.226.584,00 |
| 16.09.2024 | 81,57 | 81,63 | 80,23 | 80,57 | -1,10% | 1.853.246,00 |
| 13.09.2024 | 81,01 | 82,49 | 80,87 | 81,47 | 0,89% | 1.407.880,00 |
| 12.09.2024 | 78,66 | 80,82 | 78,66 | 80,75 | 2,87% | 1.572.220,00 |
| 11.09.2024 | 77,99 | 78,70 | 77,08 | 78,50 | 0,45% | 1.713.198,00 |
| 10.09.2024 | 77,85 | 78,70 | 77,53 | 78,15 | 0,58% | 2.015.148,00 |
| 09.09.2024 | 76,70 | 77,77 | 76,52 | 77,70 | 1,13% | 1.685.274,00 |
| 06.09.2024 | 78,11 | 78,71 | 76,33 | 76,83 | -1,85% | 1.310.015,00 |
| 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% | 1.501.094,00 |
| 03.09.2024 | 80,06 | 80,51 | 78,62 | 79,08 | -1,10% | 1.615.339,00 |
| 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% | 2.597.628,00 |
| 28.08.2024 | 82,08 | 82,67 | 81,46 | 82,56 | 0,84% | 1.798.229,00 |
| 27.08.2024 | 83,16 | 83,40 | 80,97 | 81,87 | -2,59% | 1.727.513,00 |
| 26.08.2024 | 83,57 | 84,08 | 82,10 | 84,05 | 1,55% | 1.964.571,00 |
| 23.08.2024 | 81,75 | 82,91 | 81,34 | 82,77 | 1,36% | 1.862.755,00 |
| 22.08.2024 | 82,86 | 83,49 | 80,13 | 81,66 | -6,80% | 6.212.648,00 |
| 21.08.2024 | 88,13 | 88,97 | 87,18 | 87,62 | 1,31% | 2.295.617,00 |
| 20.08.2024 | 87,23 | 87,71 | 86,12 | 86,49 | -0,87% | 1.453.953,00 |
| 19.08.2024 | 86,68 | 87,92 | 86,44 | 87,25 | 0,69% | 1.213.924,00 |
| 16.08.2024 | 85,36 | 86,75 | 84,96 | 86,65 | 1,31% | 1.459.871,00 |
| 15.08.2024 | 85,24 | 87,54 | 84,78 | 85,53 | 3,71% | 2.043.407,00 |
| 14.08.2024 | 83,83 | 84,01 | 82,05 | 82,47 | -1,42% | 1.644.580,00 |
| 13.08.2024 | 84,23 | 84,30 | 82,80 | 83,66 | -0,82% | 1.338.984,00 |
| 12.08.2024 | 83,72 | 84,62 | 83,54 | 84,35 | 0,95% | 1.184.613,00 |
| 09.08.2024 | 84,03 | 84,22 | 82,82 | 83,56 | -0,78% | 1.293.940,00 |
| 08.08.2024 | 84,01 | 85,16 | 83,88 | 84,22 | 0,84% | 1.059.635,00 |
| 07.08.2024 | 84,71 | 85,93 | 83,30 | 83,52 | -2,06% | 1.162.864,00 |
| 06.08.2024 | 85,43 | 86,13 | 84,84 | 85,28 | 0,08% | 1.675.798,00 |
| 05.08.2024 | 85,03 | 86,36 | 83,84 | 85,21 | -1,89% | 1.404.821,00 |
| 02.08.2024 | 87,08 | 87,08 | 85,70 | 86,85 | -1,08% | 915.319,00 |
| 01.08.2024 | 88,35 | 88,85 | 86,50 | 87,80 | -0,18% | 2.054.382,00 |
| 31.07.2024 | 88,62 | 88,75 | 86,47 | 87,96 | -0,63% | 1.969.362,00 |