47,070$
1,23%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,53 | 47,99 | 46,27 | 47,07 | 1,23% | 402.880,00 |
| 28.05.2026 | 46,05 | 47,07 | 45,60 | 46,50 | 0,52% | 613.854,00 |
| 27.05.2026 | 45,57 | 46,66 | 45,56 | 46,26 | 2,86% | 516.007,00 |
| 26.05.2026 | 44,63 | 45,25 | 44,10 | 44,98 | 0,93% | 245.389,00 |
| 22.05.2026 | 44,50 | 45,47 | 44,22 | 44,56 | 0,29% | 182.653,00 |
| 21.05.2026 | 43,22 | 44,56 | 43,21 | 44,43 | 1,28% | 263.488,00 |
| 20.05.2026 | 42,12 | 43,99 | 41,00 | 43,87 | 4,15% | 346.869,00 |
| 19.05.2026 | 42,46 | 42,98 | 41,61 | 42,12 | -1,22% | 316.786,00 |
| 18.05.2026 | 42,10 | 42,91 | 41,64 | 42,64 | 1,38% | 380.081,00 |
| 15.05.2026 | 41,27 | 42,51 | 40,95 | 42,06 | 0,81% | 271.588,00 |
| 14.05.2026 | 41,65 | 42,63 | 41,64 | 41,72 | 0,92% | 276.354,00 |
| 13.05.2026 | 41,45 | 41,93 | 40,76 | 41,34 | -0,29% | 395.235,00 |
| 12.05.2026 | 42,15 | 42,38 | 41,20 | 41,46 | -1,52% | 286.538,00 |
| 11.05.2026 | 42,70 | 43,81 | 41,88 | 42,10 | -1,34% | 483.965,00 |
| 08.05.2026 | 41,47 | 43,01 | 41,01 | 42,67 | 4,38% | 555.145,00 |
| 07.05.2026 | 39,72 | 41,10 | 38,70 | 40,88 | 2,07% | 544.195,00 |
| 06.05.2026 | 36,75 | 40,84 | 36,75 | 40,05 | 4,62% | 998.225,00 |
| 05.05.2026 | 37,16 | 38,78 | 36,93 | 38,28 | 3,60% | 373.914,00 |
| 04.05.2026 | 37,23 | 37,70 | 36,29 | 36,95 | -1,12% | 236.732,00 |
| 01.05.2026 | 38,36 | 38,60 | 36,94 | 37,37 | -2,68% | 252.673,00 |
| 30.04.2026 | 38,09 | 38,64 | 37,62 | 38,40 | 2,62% | 234.522,00 |
| 29.04.2026 | 37,19 | 37,93 | 37,16 | 37,42 | 0,29% | 223.077,00 |
| 28.04.2026 | 37,75 | 37,81 | 37,24 | 37,31 | -0,48% | 202.346,00 |
| 27.04.2026 | 37,81 | 38,19 | 37,25 | 37,49 | -1,78% | 253.020,00 |
| 24.04.2026 | 38,11 | 38,41 | 37,66 | 38,17 | -0,37% | 189.833,00 |
| 23.04.2026 | 38,58 | 39,12 | 38,19 | 38,31 | -1,06% | 185.739,00 |
| 22.04.2026 | 38,37 | 39,15 | 38,09 | 38,72 | 2,08% | 360.357,00 |
| 21.04.2026 | 39,30 | 39,75 | 37,39 | 37,93 | -3,34% | 363.240,00 |
| 20.04.2026 | 39,01 | 39,42 | 38,48 | 39,24 | 0,13% | 317.642,00 |
| 17.04.2026 | 38,04 | 39,65 | 38,03 | 39,19 | 5,07% | 392.418,00 |
| 16.04.2026 | 37,53 | 38,00 | 36,66 | 37,30 | -2,00% | 370.881,00 |
| 15.04.2026 | 38,46 | 38,76 | 37,90 | 38,06 | -0,89% | 184.596,00 |
| 14.04.2026 | 36,78 | 38,65 | 36,78 | 38,40 | 4,18% | 302.695,00 |
| 13.04.2026 | 37,32 | 37,70 | 36,25 | 36,86 | -1,44% | 330.309,00 |
| 10.04.2026 | 38,71 | 39,15 | 37,31 | 37,40 | -3,16% | 302.861,00 |
| 09.04.2026 | 37,90 | 39,17 | 37,90 | 38,62 | 0,86% | 305.077,00 |
| 08.04.2026 | 38,55 | 39,68 | 37,88 | 38,29 | 3,51% | 367.792,00 |
| 07.04.2026 | 36,64 | 37,40 | 36,64 | 36,99 | 0,27% | 424.104,00 |
| 06.04.2026 | 35,69 | 37,02 | 35,69 | 36,89 | 2,93% | 290.060,00 |
| 02.04.2026 | 34,13 | 35,98 | 34,13 | 35,84 | 0,56% | 367.862,00 |
| 01.04.2026 | 35,30 | 35,89 | 35,06 | 35,64 | 1,63% | 250.572,00 |
| 31.03.2026 | 35,54 | 35,64 | 34,33 | 35,07 | 0,63% | 353.248,00 |
| 30.03.2026 | 34,93 | 35,48 | 34,38 | 34,85 | 0,40% | 293.659,00 |
| 27.03.2026 | 36,72 | 36,73 | 34,67 | 34,71 | -5,91% | 453.946,00 |
| 26.03.2026 | 36,75 | 37,52 | 36,67 | 36,89 | -0,75% | 410.234,00 |
| 25.03.2026 | 36,79 | 37,20 | 36,00 | 37,17 | 2,79% | 552.572,00 |
| 24.03.2026 | 34,95 | 36,30 | 34,70 | 36,16 | 2,23% | 306.882,00 |
| 23.03.2026 | 36,29 | 36,53 | 35,33 | 35,37 | 0,86% | 254.884,00 |
| 20.03.2026 | 35,35 | 35,35 | 34,70 | 35,07 | -0,20% | 618.647,00 |
| 19.03.2026 | 34,10 | 35,53 | 34,06 | 35,14 | 1,62% | 378.046,00 |
| 18.03.2026 | 34,63 | 35,39 | 34,33 | 34,58 | -1,31% | 513.950,00 |
| 17.03.2026 | 34,39 | 35,27 | 34,38 | 35,04 | 2,85% | 324.623,00 |
| 16.03.2026 | 33,69 | 34,56 | 33,69 | 34,07 | 1,94% | 414.594,00 |
| 13.03.2026 | 34,22 | 34,37 | 33,36 | 33,42 | -0,92% | 475.375,00 |
| 12.03.2026 | 34,63 | 34,97 | 33,68 | 33,73 | -4,50% | 530.595,00 |
| 11.03.2026 | 36,12 | 36,58 | 34,82 | 35,32 | -3,23% | 314.918,00 |
| 10.03.2026 | 35,66 | 37,08 | 35,47 | 36,50 | 1,08% | 477.910,00 |
| 09.03.2026 | 34,65 | 36,20 | 33,96 | 36,11 | 2,61% | 501.767,00 |
| 06.03.2026 | 35,29 | 35,97 | 34,11 | 35,19 | -1,73% | 648.307,00 |
| 05.03.2026 | 34,78 | 35,89 | 34,51 | 35,81 | 1,85% | 446.543,00 |
| 04.03.2026 | 36,28 | 36,30 | 35,11 | 35,16 | -2,01% | 411.726,00 |
| 03.03.2026 | 35,72 | 36,29 | 35,05 | 35,88 | -1,99% | 412.759,00 |
| 02.03.2026 | 37,57 | 37,82 | 36,54 | 36,61 | -3,56% | 454.315,00 |
| 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 | -0,93% | 342.585,00 |
| 23.02.2026 | 41,19 | 41,60 | 39,53 | 40,75 | -1,09% | 319.038,00 |
| 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 |