63,000€
-1,95%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 63,25 | 63,75 | 63,25 | 63,25 | -1,56% | - |
| 30.07.2026 | 61,50 | 64,75 | 60,25 | 64,25 | 4,90% | - |
| 29.07.2026 | 60,25 | 62,50 | 60,00 | 61,25 | 2,08% | - |
| 28.07.2026 | 60,00 | 61,50 | 59,75 | 60,00 | 0,00% | - |
| 27.07.2026 | 59,25 | 60,75 | 58,00 | 60,00 | 2,13% | - |
| 24.07.2026 | 57,25 | 58,75 | 56,75 | 58,75 | 2,62% | - |
| 23.07.2026 | 59,00 | 59,50 | 56,75 | 57,25 | -3,38% | - |
| 22.07.2026 | 60,50 | 60,50 | 58,25 | 59,25 | -0,42% | - |
| 21.07.2026 | 61,25 | 61,25 | 59,25 | 59,50 | -0,83% | - |
| 20.07.2026 | 59,25 | 61,50 | 59,25 | 60,00 | 2,13% | - |
| 17.07.2026 | 53,75 | 59,25 | 53,25 | 58,75 | 7,80% | - |
| 16.07.2026 | 52,75 | 54,75 | 52,25 | 54,50 | 3,81% | - |
| 15.07.2026 | 54,25 | 55,75 | 52,50 | 52,50 | -2,78% | - |
| 14.07.2026 | 55,25 | 55,25 | 53,75 | 54,00 | -1,37% | - |
| 13.07.2026 | 53,75 | 55,75 | 53,75 | 54,75 | 0,46% | - |
| 10.07.2026 | 52,75 | 54,75 | 52,25 | 54,50 | 3,32% | - |
| 09.07.2026 | 52,25 | 52,75 | 52,00 | 52,75 | 1,93% | - |
| 08.07.2026 | 52,75 | 52,75 | 50,75 | 51,75 | -2,36% | - |
| 07.07.2026 | 51,25 | 53,25 | 51,25 | 53,00 | 2,42% | - |
| 06.07.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 03.07.2026 | 51,75 | 52,25 | 51,75 | 51,75 | 0,98% | - |
| 02.07.2026 | 53,25 | 53,50 | 50,50 | 51,25 | -3,76% | - |
| 01.07.2026 | 53,25 | 54,50 | 52,75 | 53,25 | 0,00% | - |
| 30.06.2026 | 52,25 | 53,25 | 51,25 | 53,25 | 2,40% | - |
| 29.06.2026 | 53,25 | 53,25 | 50,75 | 52,00 | -0,95% | - |
| 26.06.2026 | 48,80 | 53,25 | 48,40 | 52,50 | 5,85% | - |
| 25.06.2026 | 49,00 | 49,60 | 48,00 | 49,60 | 4,64% | - |
| 24.06.2026 | 47,00 | 48,20 | 47,00 | 47,40 | 1,28% | - |
| 23.06.2026 | 47,00 | 48,50 | 46,60 | 46,80 | -2,30% | - |
| 22.06.2026 | 47,60 | 49,00 | 47,20 | 47,90 | 1,48% | - |
| 19.06.2026 | 47,40 | 47,60 | 47,20 | 47,20 | 2,61% | - |
| 18.06.2026 | 46,00 | 49,00 | 46,00 | 46,00 | 0,88% | - |
| 17.06.2026 | 44,80 | 46,80 | 44,30 | 45,60 | 2,24% | - |
| 16.06.2026 | 44,40 | 45,00 | 43,80 | 44,60 | -0,22% | - |
| 15.06.2026 | 46,20 | 46,60 | 43,80 | 44,70 | -1,76% | - |
| 12.06.2026 | 44,80 | 46,30 | 44,20 | 45,50 | 1,56% | - |
| 11.06.2026 | 42,20 | 45,00 | 42,00 | 44,80 | 6,67% | - |
| 10.06.2026 | 39,40 | 42,30 | 38,80 | 42,00 | 6,06% | - |
| 09.06.2026 | 38,60 | 39,70 | 38,30 | 39,60 | 3,39% | - |
| 08.06.2026 | 37,40 | 39,10 | 37,20 | 38,30 | 2,41% | - |
| 05.06.2026 | 36,60 | 38,10 | 36,40 | 37,40 | 1,08% | - |
| 04.06.2026 | 37,60 | 38,40 | 36,70 | 37,00 | -2,12% | - |
| 03.06.2026 | 38,20 | 38,70 | 37,70 | 37,80 | -1,05% | - |
| 02.06.2026 | 40,00 | 40,20 | 38,10 | 38,20 | -4,74% | - |
| 01.06.2026 | 40,60 | 40,60 | 39,20 | 40,10 | -0,50% | - |
| 29.05.2026 | 40,00 | 41,10 | 39,60 | 40,30 | 0,75% | - |
| 28.05.2026 | 39,80 | 40,40 | 39,30 | 40,00 | 0,25% | - |
| 27.05.2026 | 38,60 | 40,10 | 38,60 | 39,90 | 3,10% | - |
| 26.05.2026 | 38,60 | 38,90 | 38,00 | 38,70 | -0,26% | - |
| 25.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 22.05.2026 | 38,40 | 39,00 | 38,10 | 38,40 | 0,52% | - |
| 21.05.2026 | 37,80 | 38,30 | 36,80 | 38,20 | 1,06% | - |
| 20.05.2026 | 36,40 | 37,80 | 35,60 | 37,80 | 4,13% | - |
| 19.05.2026 | 36,40 | 37,00 | 36,20 | 36,30 | -1,09% | - |
| 18.05.2026 | 36,00 | 36,90 | 35,80 | 36,70 | 1,10% | - |
| 15.05.2026 | 35,40 | 36,60 | 35,20 | 36,30 | 1,68% | - |
| 14.05.2026 | 35,40 | 36,50 | 35,30 | 35,70 | 1,13% | - |
| 13.05.2026 | 35,40 | 35,80 | 34,80 | 35,30 | 0,00% | - |
| 12.05.2026 | 35,60 | 36,00 | 35,20 | 35,30 | -1,12% | - |
| 11.05.2026 | 36,40 | 37,00 | 35,60 | 35,70 | -1,65% | - |
| 08.05.2026 | 35,00 | 36,50 | 34,80 | 36,30 | 4,01% | - |
| 07.05.2026 | 34,20 | 35,10 | 33,10 | 34,90 | 8,39% | - |
| 06.05.2026 | 31,60 | 34,50 | 31,20 | 32,20 | -1,53% | - |
| 05.05.2026 | 31,80 | 33,10 | 31,60 | 32,70 | 3,48% | - |
| 04.05.2026 | 31,80 | 32,10 | 31,10 | 31,60 | -3,36% | - |
| 30.04.2026 | 32,00 | 33,00 | 32,00 | 32,70 | 1,87% | - |
| 29.04.2026 | 32,00 | 32,50 | 31,70 | 32,10 | 0,63% | - |
| 28.04.2026 | 32,00 | 32,40 | 31,60 | 31,90 | -0,31% | - |
| 27.04.2026 | 32,60 | 32,60 | 31,80 | 32,00 | -1,23% | - |
| 24.04.2026 | 33,00 | 33,20 | 32,00 | 32,40 | -0,92% | - |
| 23.04.2026 | 33,00 | 33,40 | 32,70 | 32,70 | -0,61% | - |
| 22.04.2026 | 32,40 | 33,30 | 32,40 | 32,90 | 2,17% | - |
| 21.04.2026 | 33,40 | 33,80 | 31,90 | 32,20 | -3,30% | - |
| 20.04.2026 | 33,20 | 33,50 | 32,70 | 33,30 | 0,30% | - |
| 17.04.2026 | 31,60 | 33,60 | 31,60 | 33,20 | 5,06% | - |
| 16.04.2026 | 32,40 | 32,40 | 31,10 | 31,60 | -2,17% | - |
| 15.04.2026 | 32,60 | 32,70 | 32,10 | 32,30 | -0,92% | - |
| 14.04.2026 | 31,40 | 32,70 | 31,20 | 32,60 | 4,15% | - |
| 13.04.2026 | 31,80 | 32,30 | 30,90 | 31,30 | -1,57% | - |
| 10.04.2026 | 33,00 | 33,10 | 31,70 | 31,80 | -3,93% | - |
| 09.04.2026 | 32,80 | 33,50 | 32,50 | 33,10 | 0,91% | - |
| 08.04.2026 | 32,60 | 33,60 | 32,50 | 32,80 | 2,82% | - |
| 07.04.2026 | 32,00 | 32,30 | 31,70 | 31,90 | 2,57% | - |
| 02.04.2026 | 30,40 | 31,30 | 29,70 | 31,10 | 0,97% | - |
| 01.04.2026 | 30,50 | 31,10 | 30,30 | 30,80 | 1,65% | - |
| 31.03.2026 | 30,60 | 30,90 | 29,90 | 30,30 | 0,33% | - |
| 30.03.2026 | 30,20 | 30,90 | 30,00 | 30,20 | 0,33% | - |
| 27.03.2026 | 32,20 | 32,20 | 30,10 | 30,10 | -5,64% | - |
| 26.03.2026 | 32,00 | 32,60 | 31,80 | 31,90 | -0,93% | - |
| 25.03.2026 | 31,20 | 32,30 | 31,10 | 32,20 | 4,55% | - |
| 24.03.2026 | 30,60 | 31,40 | 29,90 | 30,80 | 0,98% | - |
| 23.03.2026 | 30,00 | 31,60 | 30,00 | 30,50 | 0,66% | - |
| 20.03.2026 | 30,40 | 30,70 | 30,10 | 30,30 | 0,00% | - |
| 19.03.2026 | 30,20 | 30,70 | 29,80 | 30,30 | 0,66% | - |
| 18.03.2026 | 30,60 | 30,70 | 29,90 | 30,10 | -0,66% | - |
| 17.03.2026 | 29,60 | 30,60 | 29,40 | 30,30 | 2,02% | - |
| 16.03.2026 | 29,60 | 30,00 | 29,30 | 29,70 | 1,37% | - |
| 13.03.2026 | 29,40 | 30,60 | 29,20 | 29,30 | -0,68% | - |
| 12.03.2026 | 30,40 | 30,60 | 29,30 | 29,50 | -3,28% | 34.560,00 |
| 11.03.2026 | 31,40 | 31,80 | 30,10 | 30,50 | -2,56% | - |