37,960$
-5,17%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 39,28 | 39,50 | 37,43 | 37,96 | -5,17% | 465.511,00 |
| 26.02.2026 | 40,88 | 42,25 | 39,10 | 40,03 | -2,08% | 669.747,00 |
| 25.02.2026 | 40,46 | 41,11 | 38,61 | 40,88 | 1,26% | 615.375,00 |
| 24.02.2026 | 41,05 | 41,11 | 39,82 | 40,37 | -2,01% | 342.585,00 |
| 20.02.2026 | 41,99 | 42,89 | 40,59 | 41,20 | -1,72% | 317.093,00 |
| 19.02.2026 | 42,56 | 43,20 | 41,48 | 41,92 | -1,90% | 339.073,00 |
| 18.02.2026 | 42,04 | 44,06 | 42,04 | 42,73 | 1,42% | 388.425,00 |
| 17.02.2026 | 41,02 | 42,30 | 40,54 | 42,13 | 3,92% | 335.245,00 |
| 13.02.2026 | 40,36 | 41,30 | 40,02 | 40,54 | 0,62% | 318.963,00 |
| 12.02.2026 | 43,03 | 43,05 | 40,06 | 40,29 | -5,30% | 443.178,00 |
| 11.02.2026 | 42,59 | 43,15 | 42,16 | 42,55 | -0,27% | 195.496,00 |
| 10.02.2026 | 43,66 | 43,98 | 42,66 | 42,66 | -2,62% | 217.015,00 |
| 09.02.2026 | 44,40 | 44,54 | 43,45 | 43,81 | -0,45% | 155.872,00 |
| 06.02.2026 | 43,78 | 45,00 | 43,78 | 44,01 | 0,35% | 404.741,00 |
| 05.02.2026 | 44,41 | 45,02 | 43,24 | 43,86 | -1,60% | 254.390,00 |
| 04.02.2026 | 44,29 | 45,12 | 44,19 | 44,57 | 1,64% | 234.186,00 |
| 03.02.2026 | 42,82 | 43,93 | 42,78 | 43,85 | 2,05% | 286.185,00 |
| 02.02.2026 | 42,07 | 43,17 | 41,89 | 42,97 | 2,75% | 227.654,00 |
| 30.01.2026 | 41,19 | 42,21 | 40,92 | 41,82 | 0,36% | 329.161,00 |
| 29.01.2026 | 41,59 | 42,14 | 41,30 | 41,67 | 0,80% | 250.513,00 |
| 28.01.2026 | 42,83 | 42,87 | 41,25 | 41,34 | -1,74% | 258.253,00 |
| 27.01.2026 | 41,99 | 42,31 | 41,00 | 42,07 | -0,12% | 276.262,00 |
| 26.01.2026 | 42,99 | 42,99 | 41,45 | 42,12 | -3,84% | 611.533,00 |
| 22.01.2026 | 45,28 | 45,94 | 43,72 | 43,80 | -2,14% | 224.806,00 |
| 21.01.2026 | 44,64 | 45,34 | 43,97 | 44,76 | 1,13% | 647.660,00 |
| 20.01.2026 | 44,16 | 44,88 | 44,04 | 44,26 | 0,00% | 208.375,00 |
| 16.01.2026 | 45,22 | 45,22 | 42,45 | 44,26 | -2,73% | 283.026,00 |
| 15.01.2026 | 45,34 | 45,84 | 45,01 | 45,50 | 0,66% | 423.948,00 |
| 14.01.2026 | 45,04 | 45,99 | 44,92 | 45,20 | -0,15% | 278.100,00 |
| 13.01.2026 | 45,00 | 45,61 | 44,60 | 45,27 | 0,42% | 427.455,00 |
| 12.01.2026 | 43,36 | 45,33 | 42,98 | 45,08 | 3,73% | 423.077,00 |
| 09.01.2026 | 42,79 | 43,57 | 42,18 | 43,46 | 1,49% | 228.932,00 |
| 08.01.2026 | 42,19 | 43,41 | 42,19 | 42,82 | 0,61% | 252.785,00 |
| 07.01.2026 | 43,61 | 43,82 | 42,53 | 42,56 | -1,57% | 321.264,00 |
| 06.01.2026 | 41,43 | 43,49 | 40,82 | 43,24 | 4,07% | 382.845,00 |
| 05.01.2026 | 40,99 | 42,28 | 40,74 | 41,55 | 1,12% | 547.172,00 |
| 02.01.2026 | 39,66 | 41,16 | 39,57 | 41,09 | 4,29% | 300.962,00 |
| 31.12.2025 | 39,30 | 39,68 | 39,19 | 39,40 | 0,28% | 219.006,00 |
| 30.12.2025 | 39,75 | 40,05 | 39,25 | 39,29 | -1,21% | 278.013,00 |
| 29.12.2025 | 40,81 | 40,81 | 38,91 | 39,77 | -3,52% | 469.972,00 |
| 26.12.2025 | 41,08 | 41,33 | 40,78 | 41,22 | 0,22% | 182.079,00 |
| 24.12.2025 | 40,94 | 41,18 | 40,47 | 41,13 | 0,22% | 203.619,00 |
| 23.12.2025 | 40,97 | 41,65 | 40,58 | 41,04 | -0,27% | 499.991,00 |
| 22.12.2025 | 41,76 | 41,89 | 40,97 | 41,15 | -0,56% | 734.239,00 |
| 19.12.2025 | 40,98 | 41,75 | 40,83 | 41,38 | 0,29% | 1.069.806,00 |
| 18.12.2025 | 41,46 | 41,94 | 41,05 | 41,26 | 0,17% | 345.697,00 |
| 17.12.2025 | 40,22 | 42,21 | 40,22 | 41,19 | 2,34% | 636.382,00 |
| 16.12.2025 | 40,03 | 40,66 | 39,50 | 40,25 | -0,27% | 441.430,00 |
| 15.12.2025 | 40,25 | 40,69 | 39,33 | 40,36 | 0,90% | 459.754,00 |
| 12.12.2025 | 39,76 | 40,75 | 39,76 | 40,00 | 1,34% | 525.558,00 |
| 11.12.2025 | 38,64 | 39,78 | 38,48 | 39,47 | 2,79% | 476.064,00 |
| 10.12.2025 | 38,06 | 38,78 | 37,55 | 38,40 | 0,31% | 407.137,00 |
| 09.12.2025 | 37,29 | 38,46 | 36,93 | 38,28 | 2,11% | 605.631,00 |
| 08.12.2025 | 37,61 | 38,10 | 36,90 | 37,49 | 0,75% | 377.654,00 |
| 05.12.2025 | 37,55 | 37,55 | 36,72 | 37,21 | -0,91% | 342.450,00 |
| 04.12.2025 | 37,80 | 38,26 | 37,37 | 37,55 | -0,70% | 349.641,00 |
| 03.12.2025 | 37,21 | 37,91 | 36,50 | 37,82 | 1,90% | 586.910,00 |
| 02.12.2025 | 37,30 | 37,42 | 36,54 | 37,11 | -0,38% | 396.331,00 |
| 01.12.2025 | 37,80 | 37,99 | 36,99 | 37,25 | -2,87% | 429.347,00 |
| 28.11.2025 | 38,72 | 38,72 | 38,01 | 38,35 | -0,70% | 243.613,00 |
| 26.11.2025 | 37,97 | 38,97 | 37,97 | 38,62 | 1,05% | 524.495,00 |
| 25.11.2025 | 35,75 | 38,38 | 35,75 | 38,22 | 8,03% | 641.011,00 |
| 24.11.2025 | 36,55 | 36,55 | 35,04 | 35,38 | 4,55% | 512.028,00 |
| 20.11.2025 | 35,04 | 35,57 | 33,81 | 33,84 | -2,84% | 493.508,00 |
| 19.11.2025 | 35,76 | 35,86 | 34,12 | 34,83 | -2,64% | 521.361,00 |
| 18.11.2025 | 36,05 | 36,81 | 35,38 | 35,78 | -1,31% | 398.994,00 |
| 17.11.2025 | 36,50 | 37,08 | 36,01 | 36,25 | -2,61% | 501.251,00 |
| 13.11.2025 | 36,75 | 38,15 | 36,75 | 37,22 | 1,17% | 423.355,00 |
| 12.11.2025 | 36,43 | 37,36 | 36,25 | 36,79 | 1,66% | 524.473,00 |
| 11.11.2025 | 36,20 | 36,50 | 35,96 | 36,19 | -0,22% | 321.634,00 |
| 10.11.2025 | 35,50 | 36,91 | 35,13 | 36,27 | 3,72% | 569.521,00 |
| 07.11.2025 | 34,35 | 35,40 | 34,35 | 34,97 | 0,81% | 332.449,00 |
| 06.11.2025 | 35,58 | 35,58 | 34,51 | 34,69 | -3,10% | 343.422,00 |
| 05.11.2025 | 34,43 | 36,15 | 34,31 | 35,80 | 3,59% | 417.506,00 |
| 04.11.2025 | 33,84 | 34,99 | 33,40 | 34,56 | 1,65% | 502.531,00 |
| 03.11.2025 | 33,59 | 34,15 | 32,39 | 34,00 | 0,18% | 809.593,00 |
| 31.10.2025 | 34,57 | 35,00 | 32,30 | 33,94 | 18,30% | 1.512.784,00 |
| 30.10.2025 | 29,62 | 29,76 | 28,46 | 28,69 | -4,62% | 808.332,00 |
| 29.10.2025 | 30,65 | 30,77 | 29,70 | 30,08 | -2,72% | 359.429,00 |
| 28.10.2025 | 31,01 | 31,28 | 30,70 | 30,92 | -1,84% | 313.280,00 |
| 27.10.2025 | 33,10 | 33,25 | 31,19 | 31,50 | -4,46% | 753.444,00 |
| 24.10.2025 | 32,98 | 33,20 | 32,42 | 32,97 | 0,86% | 413.997,00 |
| 23.10.2025 | 32,42 | 32,80 | 31,60 | 32,69 | 0,62% | 440.671,00 |
| 22.10.2025 | 31,38 | 32,54 | 31,38 | 32,49 | 1,72% | 541.427,00 |
| 21.10.2025 | 31,07 | 32,01 | 30,98 | 31,94 | 2,70% | 411.663,00 |
| 20.10.2025 | 30,82 | 31,45 | 30,79 | 31,10 | 1,44% | 436.504,00 |
| 17.10.2025 | 30,65 | 31,22 | 30,43 | 30,66 | -1,70% | 381.470,00 |
| 16.10.2025 | 32,03 | 32,50 | 31,14 | 31,19 | -3,14% | 467.732,00 |
| 15.10.2025 | 32,20 | 32,86 | 32,01 | 32,20 | 0,69% | 490.574,00 |
| 14.10.2025 | 30,84 | 32,15 | 30,53 | 31,98 | 2,53% | 316.607,00 |
| 13.10.2025 | 29,83 | 31,29 | 29,83 | 31,19 | 5,62% | 463.151,00 |
| 10.10.2025 | 31,13 | 31,14 | 29,45 | 29,53 | -5,08% | 364.569,00 |
| 09.10.2025 | 31,25 | 31,55 | 31,02 | 31,11 | 0,03% | 328.858,00 |
| 08.10.2025 | 31,05 | 31,21 | 30,65 | 31,10 | 1,01% | 250.368,00 |
| 07.10.2025 | 31,13 | 31,13 | 30,48 | 30,79 | -1,31% | 299.566,00 |
| 06.10.2025 | 31,52 | 32,05 | 31,16 | 31,20 | -2,32% | 511.727,00 |
| 02.10.2025 | 30,47 | 32,06 | 30,47 | 31,94 | 4,48% | 574.122,00 |
| 01.10.2025 | 30,30 | 30,81 | 30,03 | 30,57 | 0,10% | 458.011,00 |
| 30.09.2025 | 30,07 | 30,58 | 29,99 | 30,54 | 0,69% | 422.233,00 |
| 29.09.2025 | 30,47 | 30,47 | 29,94 | 30,33 | 0,20% | 425.811,00 |