36,000€
6,51%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,30 | 39,70 | 35,70 | 36,40 | 7,06% | - |
| 20.02.2025 | 34,30 | 34,70 | 32,80 | 34,00 | -1,16% | - |
| 19.02.2025 | 34,50 | 35,10 | 33,70 | 34,40 | -0,58% | - |
| 18.02.2025 | 33,70 | 35,30 | 33,00 | 34,60 | 3,28% | - |
| 17.02.2025 | 33,50 | 33,50 | 33,30 | 33,50 | 0,30% | - |
| 14.02.2025 | 33,30 | 33,60 | 32,50 | 33,40 | 0,30% | - |
| 13.02.2025 | 33,40 | 33,90 | 32,90 | 33,30 | -0,30% | - |
| 12.02.2025 | 33,70 | 33,90 | 32,50 | 33,40 | -1,18% | - |
| 11.02.2025 | 34,30 | 35,30 | 33,50 | 33,80 | -1,74% | - |
| 10.02.2025 | 35,20 | 35,70 | 34,10 | 34,40 | -1,43% | - |
| 07.02.2025 | 35,50 | 36,00 | 34,60 | 34,90 | -1,41% | - |
| 06.02.2025 | 35,40 | 36,10 | 35,30 | 35,40 | 0,28% | - |
| 05.02.2025 | 35,30 | 35,80 | 34,60 | 35,30 | -0,56% | - |
| 04.02.2025 | 35,80 | 35,90 | 34,90 | 35,50 | -1,11% | - |
| 03.02.2025 | 34,40 | 36,00 | 34,40 | 35,90 | 3,16% | - |
| 31.01.2025 | 35,70 | 35,90 | 34,80 | 34,80 | -1,69% | - |
| 30.01.2025 | 35,20 | 35,80 | 35,10 | 35,40 | 0,85% | - |
| 29.01.2025 | 34,60 | 35,70 | 34,60 | 35,10 | 1,45% | - |
| 28.01.2025 | 34,90 | 35,30 | 34,30 | 34,60 | -0,57% | - |
| 27.01.2025 | 33,20 | 35,10 | 32,90 | 34,80 | 2,96% | - |
| 24.01.2025 | 34,30 | 34,40 | 33,50 | 33,80 | -1,74% | - |
| 23.01.2025 | 33,60 | 34,70 | 33,20 | 34,40 | 2,08% | - |
| 22.01.2025 | 34,30 | 34,30 | 33,50 | 33,70 | -0,88% | - |
| 21.01.2025 | 33,00 | 34,30 | 33,00 | 34,00 | 2,72% | - |
| 20.01.2025 | 33,30 | 33,30 | 33,10 | 33,10 | -0,90% | - |
| 17.01.2025 | 33,10 | 34,50 | 32,90 | 33,40 | 1,21% | - |
| 16.01.2025 | 33,30 | 34,40 | 32,90 | 33,00 | -0,90% | - |
| 15.01.2025 | 33,50 | 34,40 | 33,30 | 33,30 | -0,60% | - |
| 14.01.2025 | 33,90 | 36,90 | 33,40 | 33,50 | -0,89% | - |
| 13.01.2025 | 33,60 | 33,90 | 33,00 | 33,80 | 0,60% | - |
| 10.01.2025 | 34,00 | 34,30 | 32,90 | 33,60 | -1,47% | - |
| 09.01.2025 | 34,10 | 34,30 | 34,10 | 34,10 | -0,29% | - |
| 08.01.2025 | 34,20 | 34,70 | 33,90 | 34,20 | 0,29% | - |
| 07.01.2025 | 34,80 | 35,10 | 33,80 | 34,10 | -3,13% | - |
| 06.01.2025 | 35,70 | 36,10 | 35,10 | 35,20 | -1,12% | - |
| 03.01.2025 | 35,00 | 35,70 | 34,20 | 35,60 | 1,71% | - |
| 02.01.2025 | 34,10 | 35,70 | 33,90 | 35,00 | 6,38% | - |
| 30.12.2024 | 33,30 | 33,30 | 32,90 | 32,90 | -1,20% | - |
| 27.12.2024 | 34,10 | 34,10 | 33,00 | 33,30 | -0,60% | - |
| 23.12.2024 | 33,50 | 33,70 | 32,50 | 33,50 | 0,30% | - |
| 20.12.2024 | 33,80 | 34,30 | 33,10 | 33,40 | -1,47% | - |
| 19.12.2024 | 33,50 | 35,00 | 33,50 | 33,90 | 0,59% | - |
| 18.12.2024 | 35,50 | 36,30 | 33,50 | 33,70 | -5,34% | - |
| 17.12.2024 | 35,50 | 36,00 | 34,70 | 35,60 | 0,56% | - |
| 16.12.2024 | 34,10 | 36,40 | 34,00 | 35,40 | 3,51% | - |
| 13.12.2024 | 34,30 | 35,60 | 33,90 | 34,20 | 0,00% | - |
| 12.12.2024 | 34,50 | 34,90 | 34,10 | 34,20 | -1,44% | - |
| 11.12.2024 | 35,00 | 35,40 | 34,00 | 34,70 | -0,57% | - |
| 10.12.2024 | 33,50 | 35,50 | 33,10 | 34,90 | 3,87% | - |
| 09.12.2024 | 34,60 | 35,00 | 33,50 | 33,60 | -3,17% | - |
| 06.12.2024 | 34,50 | 35,40 | 34,30 | 34,70 | 0,58% | - |
| 05.12.2024 | 35,40 | 35,80 | 34,30 | 34,50 | -2,82% | - |
| 04.12.2024 | 34,80 | 36,30 | 34,60 | 35,50 | 2,31% | - |
| 03.12.2024 | 35,70 | 35,70 | 34,50 | 34,70 | -2,53% | - |
| 02.12.2024 | 36,60 | 36,90 | 35,10 | 35,60 | 0,00% | - |
| 29.11.2024 | 35,80 | 36,90 | 35,00 | 35,60 | -0,84% | - |
| 28.11.2024 | 35,90 | 36,10 | 35,90 | 35,90 | 0,28% | - |
| 27.11.2024 | 35,40 | 36,10 | 34,90 | 35,80 | 1,13% | - |
| 26.11.2024 | 35,50 | 35,90 | 34,20 | 35,40 | -0,28% | - |
| 25.11.2024 | 33,80 | 35,90 | 33,70 | 35,50 | 4,41% | - |
| 22.11.2024 | 32,90 | 34,10 | 32,90 | 34,00 | 3,03% | - |
| 21.11.2024 | 32,30 | 33,30 | 32,10 | 33,00 | 1,85% | - |
| 20.11.2024 | 32,30 | 32,70 | 31,90 | 32,40 | 0,31% | - |
| 19.11.2024 | 33,10 | 33,10 | 32,10 | 32,30 | -2,12% | - |
| 18.11.2024 | 34,20 | 34,30 | 32,70 | 33,00 | -2,94% | - |
| 15.11.2024 | 34,30 | 35,10 | 33,40 | 34,00 | -1,73% | - |
| 14.11.2024 | 34,90 | 35,50 | 34,20 | 34,60 | -1,14% | - |
| 13.11.2024 | 33,30 | 35,50 | 32,90 | 35,00 | 4,79% | - |
| 12.11.2024 | 33,20 | 33,50 | 32,70 | 33,40 | 0,91% | - |
| 11.11.2024 | 33,30 | 34,00 | 32,50 | 33,10 | -0,30% | - |
| 08.11.2024 | 33,10 | 33,70 | 32,70 | 33,20 | 0,30% | - |
| 07.11.2024 | 34,10 | 34,90 | 32,90 | 33,10 | -2,93% | - |
| 06.11.2024 | 33,20 | 35,00 | 32,80 | 34,10 | 8,25% | 900,00 |
| 05.11.2024 | 30,70 | 31,50 | 30,20 | 31,50 | 2,61% | - |
| 04.11.2024 | 31,40 | 31,40 | 30,30 | 30,70 | 4,78% | - |
| 01.11.2024 | 33,60 | 34,00 | 29,30 | 29,30 | -4,87% | - |
| 31.10.2024 | 34,10 | 34,90 | 21,85 | 30,80 | 23,45% | - |
| 30.10.2024 | 34,80 | 35,70 | 24,75 | 24,95 | -28,51% | - |
| 29.10.2024 | 34,50 | 35,10 | 34,30 | 34,90 | 1,16% | - |
| 28.10.2024 | 33,50 | 34,70 | 33,30 | 34,50 | 3,92% | - |
| 25.10.2024 | 33,10 | 34,10 | 33,10 | 33,20 | 0,61% | - |
| 24.10.2024 | 33,00 | 33,20 | 32,40 | 33,00 | 1,54% | - |
| 23.10.2024 | 32,50 | 32,90 | 32,10 | 32,50 | -0,31% | - |
| 22.10.2024 | 32,80 | 33,70 | 32,50 | 32,60 | -1,21% | - |
| 21.10.2024 | 33,70 | 33,80 | 32,70 | 33,00 | -2,08% | - |
| 18.10.2024 | 32,70 | 33,90 | 32,30 | 33,70 | 3,06% | - |
| 17.10.2024 | 31,90 | 32,90 | 31,70 | 32,70 | 2,83% | - |
| 16.10.2024 | 31,50 | 31,90 | 31,10 | 31,80 | 1,27% | 1.500,00 |
| 15.10.2024 | 30,50 | 31,60 | 30,20 | 31,40 | 2,95% | - |
| 14.10.2024 | 31,10 | 31,50 | 30,30 | 30,50 | -2,24% | - |
| 11.10.2024 | 30,10 | 31,20 | 29,90 | 31,20 | 3,65% | - |
| 10.10.2024 | 30,10 | 30,30 | 29,70 | 30,10 | -0,33% | - |
| 09.10.2024 | 29,50 | 30,50 | 29,50 | 30,20 | 2,03% | - |
| 08.10.2024 | 29,70 | 30,30 | 29,50 | 29,60 | -1,00% | - |
| 07.10.2024 | 31,50 | 31,70 | 29,30 | 29,90 | -5,38% | - |
| 04.10.2024 | 30,30 | 31,90 | 30,30 | 31,60 | 4,29% | - |
| 03.10.2024 | 29,90 | 30,70 | 29,70 | 30,30 | 1,34% | - |
| 02.10.2024 | 29,80 | 30,10 | 28,40 | 29,90 | 0,67% | - |
| 01.10.2024 | 29,30 | 30,40 | 29,10 | 29,70 | 1,37% | - |
| 30.09.2024 | 28,50 | 29,90 | 27,90 | 29,30 | 2,09% | - |