94,330$
2,03%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 92,24 | 94,43 | 92,08 | 94,33 | 2,03% | 1.874.662,00 |
| 06.05.2026 | 94,24 | 94,68 | 91,90 | 92,45 | -1,98% | 1.981.218,00 |
| 05.05.2026 | 93,32 | 95,27 | 93,11 | 94,32 | -0,33% | 1.148.202,00 |
| 04.05.2026 | 93,00 | 95,08 | 92,98 | 94,63 | 1,20% | 1.676.857,00 |
| 01.05.2026 | 93,76 | 94,66 | 92,55 | 93,51 | -0,40% | 2.166.612,00 |
| 30.04.2026 | 91,59 | 94,58 | 91,59 | 93,89 | 2,69% | 1.895.032,00 |
| 29.04.2026 | 92,04 | 92,31 | 90,68 | 91,43 | -0,82% | 1.216.752,00 |
| 28.04.2026 | 94,00 | 94,20 | 91,03 | 92,19 | -0,75% | 1.384.597,00 |
| 27.04.2026 | 93,58 | 94,63 | 92,80 | 92,89 | -1,51% | 1.351.918,00 |
| 24.04.2026 | 95,99 | 96,73 | 93,67 | 94,31 | -2,73% | 1.152.598,00 |
| 23.04.2026 | 95,71 | 97,17 | 94,98 | 96,96 | 1,62% | 1.463.948,00 |
| 22.04.2026 | 96,03 | 96,35 | 94,46 | 95,41 | -0,61% | 1.401.378,00 |
| 21.04.2026 | 94,02 | 96,37 | 93,27 | 96,00 | 2,66% | 1.703.971,00 |
| 20.04.2026 | 92,99 | 93,83 | 92,20 | 93,51 | 1,56% | 1.536.672,00 |
| 17.04.2026 | 91,58 | 92,11 | 90,70 | 92,07 | -0,18% | 1.834.976,00 |
| 16.04.2026 | 90,66 | 92,83 | 90,66 | 92,24 | 1,70% | 1.888.144,00 |
| 15.04.2026 | 91,19 | 92,00 | 90,45 | 90,70 | -1,11% | 2.613.735,00 |
| 14.04.2026 | 92,26 | 92,71 | 90,57 | 91,72 | -1,56% | 2.000.816,00 |
| 13.04.2026 | 93,65 | 93,92 | 92,28 | 93,17 | 0,50% | 1.517.686,00 |
| 10.04.2026 | 93,23 | 93,58 | 89,67 | 92,71 | -1,01% | 2.060.640,00 |
| 09.04.2026 | 94,12 | 95,37 | 93,42 | 93,66 | -1,58% | 1.843.784,00 |
| 08.04.2026 | 93,60 | 95,64 | 91,86 | 95,16 | 0,01% | 2.034.223,00 |
| 07.04.2026 | 96,40 | 96,90 | 94,68 | 95,15 | -0,46% | 2.305.543,00 |
| 06.04.2026 | 97,88 | 98,50 | 95,32 | 95,59 | -2,52% | 2.613.111,00 |
| 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% | 2.767.226,00 |
| 31.03.2026 | 99,18 | 100,59 | 97,83 | 98,42 | -0,54% | 1.709.495,00 |
| 30.03.2026 | 99,20 | 100,54 | 98,66 | 98,95 | -0,66% | 1.477.897,00 |
| 27.03.2026 | 100,54 | 101,56 | 99,55 | 99,61 | -0,93% | 2.037.168,00 |
| 26.03.2026 | 97,82 | 101,04 | 97,20 | 100,54 | 2,79% | 1.650.811,00 |
| 25.03.2026 | 97,97 | 98,72 | 95,99 | 97,81 | 0,01% | 1.899.250,00 |
| 24.03.2026 | 95,58 | 98,69 | 95,49 | 97,80 | 1,83% | 1.736.220,00 |
| 23.03.2026 | 97,06 | 97,60 | 95,00 | 96,04 | -1,03% | 2.294.996,00 |
| 20.03.2026 | 96,62 | 97,99 | 95,14 | 97,04 | 0,35% | 2.982.132,00 |
| 19.03.2026 | 94,24 | 98,22 | 94,24 | 96,70 | 2,53% | 2.296.093,00 |
| 18.03.2026 | 95,89 | 96,54 | 93,21 | 94,31 | -2,30% | 1.853.575,00 |
| 17.03.2026 | 96,01 | 98,48 | 95,98 | 96,53 | -1,45% | 1.190.802,00 |
| 16.03.2026 | 97,83 | 98,29 | 96,47 | 97,95 | 0,24% | 1.573.204,00 |
| 13.03.2026 | 99,12 | 99,14 | 97,65 | 97,72 | -1,07% | 1.376.426,00 |
| 12.03.2026 | 93,55 | 99,16 | 92,24 | 98,78 | 5,64% | 2.527.328,00 |
| 11.03.2026 | 96,24 | 96,60 | 93,35 | 93,51 | -2,87% | 2.309.302,00 |
| 10.03.2026 | 95,46 | 98,20 | 95,38 | 96,27 | 0,82% | 1.662.664,00 |
| 09.03.2026 | 96,73 | 96,88 | 94,85 | 95,49 | -1,35% | 1.960.131,00 |
| 06.03.2026 | 97,75 | 100,23 | 96,39 | 96,80 | -1,70% | 1.830.053,00 |
| 05.03.2026 | 93,07 | 98,85 | 91,57 | 98,47 | -1,51% | 3.453.032,00 |
| 04.03.2026 | 101,53 | 101,96 | 98,49 | 99,98 | -0,27% | 2.894.523,00 |
| 03.03.2026 | 99,72 | 101,61 | 98,58 | 100,25 | 0,52% | 2.875.644,00 |
| 02.03.2026 | 98,05 | 100,87 | 97,00 | 99,73 | 0,95% | 1.867.780,00 |
| 27.02.2026 | 96,91 | 99,16 | 96,74 | 98,79 | 1,97% | 1.260.030,00 |
| 26.02.2026 | 97,58 | 98,22 | 96,64 | 96,88 | -0,18% | 1.056.918,00 |
| 25.02.2026 | 98,05 | 98,50 | 95,88 | 97,05 | -1,91% | 1.680.838,00 |
| 24.02.2026 | 99,73 | 100,74 | 98,58 | 98,94 | -0,03% | 1.481.799,00 |
| 23.02.2026 | 96,38 | 99,01 | 95,87 | 98,97 | 2,72% | 1.608.179,00 |
| 20.02.2026 | 98,65 | 99,37 | 95,32 | 96,35 | -2,86% | 1.354.913,00 |
| 19.02.2026 | 99,12 | 101,05 | 98,47 | 99,19 | 0,22% | 1.798.609,00 |
| 18.02.2026 | 99,15 | 99,64 | 98,00 | 98,97 | -0,47% | 1.402.929,00 |
| 17.02.2026 | 103,78 | 105,78 | 98,93 | 99,44 | -3,25% | 2.222.581,00 |
| 13.02.2026 | 100,58 | 103,64 | 99,99 | 102,78 | 2,21% | 1.965.524,00 |
| 12.02.2026 | 99,83 | 102,40 | 99,73 | 100,56 | 1,05% | 2.031.593,00 |
| 11.02.2026 | 97,33 | 99,94 | 96,85 | 99,52 | 1,77% | 1.071.920,00 |
| 10.02.2026 | 100,57 | 101,06 | 97,71 | 97,79 | -2,48% | 1.307.287,00 |
| 09.02.2026 | 100,72 | 101,58 | 99,15 | 100,28 | -0,12% | 1.546.728,00 |
| 06.02.2026 | 99,00 | 101,15 | 98,60 | 100,40 | 1,13% | 2.373.772,00 |
| 05.02.2026 | 99,23 | 100,16 | 97,53 | 99,28 | 0,71% | 2.625.158,00 |
| 04.02.2026 | 96,80 | 99,90 | 96,50 | 98,58 | 2,90% | 3.273.582,00 |
| 03.02.2026 | 92,10 | 96,83 | 91,49 | 95,80 | 3,79% | 2.246.960,00 |
| 02.02.2026 | 92,82 | 93,40 | 91,84 | 92,30 | -0,15% | 1.374.840,00 |
| 30.01.2026 | 90,47 | 92,44 | 89,32 | 92,44 | 2,40% | 2.056.562,00 |
| 29.01.2026 | 91,47 | 92,00 | 90,04 | 90,27 | -1,43% | 2.057.086,00 |
| 28.01.2026 | 93,39 | 93,70 | 89,76 | 91,58 | -4,06% | 3.113.703,00 |
| 27.01.2026 | 97,82 | 97,99 | 93,31 | 95,46 | -2,21% | 1.775.150,00 |
| 26.01.2026 | 98,25 | 98,54 | 96,49 | 97,62 | 1,69% | 2.342.773,00 |
| 22.01.2026 | 95,18 | 97,75 | 95,07 | 96,00 | 1,43% | 1.605.002,00 |
| 21.01.2026 | 92,96 | 96,82 | 92,65 | 94,65 | 2,69% | 1.831.489,00 |
| 20.01.2026 | 93,39 | 93,55 | 91,47 | 92,17 | -1,32% | 1.844.656,00 |
| 16.01.2026 | 94,20 | 94,46 | 92,15 | 93,40 | -1,59% | 2.018.813,00 |
| 15.01.2026 | 95,65 | 96,85 | 94,83 | 94,91 | -1,06% | 1.799.666,00 |
| 14.01.2026 | 95,39 | 97,07 | 94,51 | 95,93 | 0,55% | 1.570.176,00 |
| 13.01.2026 | 92,10 | 95,45 | 91,89 | 95,41 | 3,77% | 2.169.287,00 |
| 12.01.2026 | 90,14 | 92,39 | 90,14 | 91,94 | 2,22% | 1.313.680,00 |
| 09.01.2026 | 90,35 | 90,90 | 88,94 | 89,94 | -0,30% | 1.981.553,00 |
| 08.01.2026 | 88,19 | 90,88 | 87,21 | 90,21 | 2,29% | 2.037.446,00 |
| 07.01.2026 | 89,87 | 89,87 | 87,97 | 88,19 | -2,96% | 1.929.321,00 |
| 06.01.2026 | 92,57 | 94,18 | 90,79 | 90,88 | -2,46% | 1.659.367,00 |
| 05.01.2026 | 91,50 | 93,42 | 90,43 | 93,17 | 1,36% | 1.785.895,00 |
| 02.01.2026 | 89,92 | 92,21 | 89,55 | 91,92 | 2,10% | 1.647.110,00 |
| 31.12.2025 | 90,05 | 90,66 | 89,55 | 90,03 | -0,07% | 1.131.972,00 |
| 30.12.2025 | 91,13 | 91,55 | 90,05 | 90,09 | -1,51% | 1.381.994,00 |
| 29.12.2025 | 93,64 | 93,95 | 91,31 | 91,47 | -2,54% | 1.455.409,00 |
| 26.12.2025 | 94,27 | 95,32 | 93,73 | 93,85 | -0,67% | 913.828,00 |
| 24.12.2025 | 94,18 | 95,17 | 93,82 | 94,48 | 0,97% | 633.948,00 |
| 23.12.2025 | 94,21 | 94,62 | 92,89 | 93,57 | -0,65% | 1.126.572,00 |
| 22.12.2025 | 94,11 | 95,49 | 93,56 | 94,18 | -0,51% | 1.270.301,00 |
| 19.12.2025 | 94,19 | 95,09 | 93,08 | 94,66 | 0,29% | 2.788.292,00 |
| 18.12.2025 | 95,61 | 95,98 | 93,93 | 94,39 | -1,58% | 1.950.221,00 |
| 17.12.2025 | 93,68 | 95,98 | 92,59 | 95,91 | 2,46% | 2.205.552,00 |
| 16.12.2025 | 92,26 | 94,92 | 91,43 | 93,61 | 2,37% | 2.781.204,00 |
| 15.12.2025 | 93,03 | 93,14 | 91,23 | 91,44 | -1,85% | 2.477.898,00 |
| 12.12.2025 | 92,77 | 94,20 | 92,52 | 93,16 | 0,86% | 1.825.531,00 |
| 11.12.2025 | 89,40 | 92,46 | 89,03 | 92,37 | 3,08% | 2.193.356,00 |