32,200€
-4,73%
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 | 33,60 | 33,60 | 32,20 | 32,20 | -4,73% | - |
| 26.02.2026 | 34,40 | 35,40 | 33,40 | 33,80 | -1,17% | 300,00 |
| 25.02.2026 | 34,00 | 34,40 | 34,00 | 34,20 | 0,59% | 168,00 |
| 24.02.2026 | 34,40 | 34,40 | 34,00 | 34,00 | -1,16% | - |
| 23.02.2026 | 34,60 | 34,60 | 33,80 | 34,40 | -1,71% | - |
| 20.02.2026 | 35,60 | 35,60 | 34,60 | 35,00 | -1,69% | - |
| 19.02.2026 | 36,00 | 36,00 | 35,40 | 35,60 | -1,11% | - |
| 18.02.2026 | 35,40 | 37,00 | 35,40 | 36,00 | 1,69% | - |
| 17.02.2026 | 33,80 | 35,40 | 33,80 | 35,40 | 4,12% | - |
| 16.02.2026 | 34,00 | 34,00 | 33,80 | 34,00 | 0,00% | - |
| 13.02.2026 | 33,80 | 34,20 | 33,80 | 34,00 | 0,59% | - |
| 12.02.2026 | 35,80 | 36,40 | 33,80 | 33,80 | -5,06% | - |
| 11.02.2026 | 35,60 | 36,00 | 35,60 | 35,60 | -0,56% | - |
| 10.02.2026 | 36,60 | 36,60 | 35,80 | 35,80 | -2,19% | - |
| 09.02.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -1,61% | - |
| 06.02.2026 | 36,80 | 37,40 | 36,80 | 37,20 | 1,09% | - |
| 05.02.2026 | 37,80 | 37,80 | 36,80 | 36,80 | -2,13% | - |
| 04.02.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 2,17% | - |
| 03.02.2026 | 36,40 | 36,80 | 36,20 | 36,80 | 1,66% | - |
| 02.02.2026 | 34,80 | 36,20 | 34,80 | 36,20 | 3,43% | - |
| 30.01.2026 | 34,60 | 35,20 | 34,40 | 35,00 | 1,16% | 260,00 |
| 29.01.2026 | 34,40 | 35,00 | 34,40 | 34,60 | 0,58% | - |
| 28.01.2026 | 35,20 | 35,60 | 34,40 | 34,40 | -0,58% | - |
| 27.01.2026 | 35,40 | 35,40 | 34,40 | 34,60 | -1,70% | - |
| 26.01.2026 | 36,00 | 36,00 | 34,80 | 35,20 | -2,76% | - |
| 23.01.2026 | 37,20 | 37,20 | 36,20 | 36,20 | -2,69% | - |
| 22.01.2026 | 38,20 | 38,80 | 37,20 | 37,20 | -2,11% | - |
| 21.01.2026 | 37,60 | 38,20 | 37,40 | 38,00 | 1,06% | - |
| 20.01.2026 | 37,20 | 38,00 | 37,20 | 37,60 | 0,53% | - |
| 19.01.2026 | 37,40 | 37,40 | 37,20 | 37,40 | -2,09% | - |
| 16.01.2026 | 39,20 | 39,20 | 38,00 | 38,20 | -2,05% | - |
| 15.01.2026 | 38,80 | 39,20 | 38,80 | 39,00 | 1,04% | - |
| 14.01.2026 | 38,60 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 13.01.2026 | 38,40 | 38,60 | 38,20 | 38,60 | 0,52% | - |
| 12.01.2026 | 36,60 | 38,40 | 36,60 | 38,40 | 3,23% | - |
| 09.01.2026 | 36,60 | 37,20 | 36,40 | 37,20 | 1,64% | - |
| 08.01.2026 | 36,20 | 36,80 | 36,20 | 36,60 | 0,55% | - |
| 07.01.2026 | 36,80 | 37,00 | 36,40 | 36,40 | -1,62% | - |
| 06.01.2026 | 35,20 | 37,00 | 35,00 | 37,00 | 4,52% | - |
| 05.01.2026 | 35,20 | 35,60 | 35,00 | 35,40 | 1,72% | - |
| 02.01.2026 | 33,40 | 34,80 | 33,40 | 34,80 | 3,57% | - |
| 30.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 29.12.2025 | 34,80 | 34,80 | 33,20 | 33,60 | -2,89% | - |
| 23.12.2025 | 34,80 | 34,80 | 34,40 | 34,60 | -1,14% | - |
| 22.12.2025 | 35,20 | 35,20 | 34,80 | 35,00 | -0,57% | - |
| 19.12.2025 | 35,20 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 18.12.2025 | 35,00 | 35,60 | 35,00 | 35,00 | 0,00% | - |
| 17.12.2025 | 34,20 | 35,60 | 34,20 | 35,00 | 2,34% | - |
| 16.12.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 0,00% | - |
| 15.12.2025 | 34,00 | 34,20 | 33,60 | 34,20 | 0,59% | - |
| 12.12.2025 | 33,40 | 34,20 | 33,40 | 34,00 | 1,80% | - |
| 11.12.2025 | 32,20 | 33,60 | 32,20 | 33,40 | 1,83% | - |
| 10.12.2025 | 32,80 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 09.12.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 1,86% | - |
| 08.12.2025 | 31,80 | 32,40 | 31,80 | 32,20 | 1,26% | - |
| 05.12.2025 | 32,20 | 32,20 | 31,60 | 31,80 | -1,24% | - |
| 04.12.2025 | 32,20 | 32,40 | 32,20 | 32,20 | 0,00% | - |
| 03.12.2025 | 31,80 | 32,20 | 31,40 | 32,20 | 1,26% | - |
| 02.12.2025 | 31,80 | 31,80 | 31,20 | 31,80 | 0,00% | - |
| 01.12.2025 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | - |
| 28.11.2025 | 33,20 | 33,20 | 32,60 | 32,60 | -1,81% | 123,00 |
| 27.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 26.11.2025 | 33,00 | 33,20 | 32,80 | 33,20 | 0,61% | - |
| 25.11.2025 | 30,40 | 33,00 | 30,40 | 33,00 | 8,55% | - |
| 24.11.2025 | 31,20 | 31,20 | 30,40 | 30,40 | -2,56% | 170,00 |
| 21.11.2025 | 29,20 | 31,20 | 29,20 | 31,20 | 6,12% | - |
| 20.11.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -2,00% | - |
| 19.11.2025 | 30,60 | 30,80 | 29,60 | 30,00 | -2,60% | - |
| 18.11.2025 | 30,80 | 31,00 | 30,60 | 30,80 | -1,28% | - |
| 17.11.2025 | 31,40 | 31,60 | 31,20 | 31,20 | 0,00% | - |
| 14.11.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | - |
| 13.11.2025 | 31,60 | 32,20 | 31,60 | 31,80 | 0,63% | - |
| 12.11.2025 | 31,20 | 32,00 | 31,20 | 31,60 | 1,28% | - |
| 11.11.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 10.11.2025 | 30,40 | 31,40 | 30,40 | 31,20 | 4,00% | - |
| 07.11.2025 | 30,00 | 30,20 | 29,80 | 30,00 | 0,00% | - |
| 06.11.2025 | 30,80 | 30,80 | 29,80 | 30,00 | -3,23% | - |
| 05.11.2025 | 29,80 | 31,00 | 29,60 | 31,00 | 3,33% | - |
| 04.11.2025 | 28,80 | 30,00 | 28,80 | 30,00 | 2,04% | - |
| 03.11.2025 | 29,20 | 29,60 | 28,60 | 29,40 | 1,38% | 265,00 |
| 31.10.2025 | 25,60 | 30,00 | 25,60 | 29,00 | 14,17% | 395,00 |
| 30.10.2025 | 25,60 | 25,60 | 25,00 | 25,40 | -0,78% | - |
| 29.10.2025 | 26,40 | 26,40 | 25,60 | 25,60 | -2,29% | - |
| 28.10.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -2,24% | - |
| 27.10.2025 | 28,40 | 28,40 | 26,80 | 26,80 | -4,96% | - |
| 24.10.2025 | 28,00 | 28,40 | 27,80 | 28,20 | 0,00% | - |
| 23.10.2025 | 27,80 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 22.10.2025 | 27,40 | 27,80 | 27,00 | 27,80 | 1,46% | - |
| 21.10.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 20.10.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 17.10.2025 | 26,20 | 26,60 | 26,00 | 26,20 | -1,50% | - |
| 16.10.2025 | 27,40 | 27,60 | 26,60 | 26,60 | -2,92% | - |
| 15.10.2025 | 27,40 | 28,00 | 27,40 | 27,40 | 0,00% | - |
| 14.10.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 2,24% | - |
| 13.10.2025 | 25,60 | 26,80 | 25,60 | 26,80 | 5,51% | - |
| 10.10.2025 | 26,80 | 26,80 | 25,40 | 25,40 | -5,22% | - |
| 09.10.2025 | 26,60 | 27,00 | 26,60 | 26,80 | 1,52% | - |
| 08.10.2025 | 26,40 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 07.10.2025 | 26,60 | 26,60 | 26,20 | 26,40 | -0,75% | - |
| 06.10.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -1,48% | - |