52,250€
0,48%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 52,75 | 53,25 | 52,25 | 52,50 | -0,47% | - |
| 28.09.2026 | 52,25 | 54,50 | 52,25 | 52,75 | 0,00% | - |
| 25.09.2026 | 54,75 | 54,75 | 52,25 | 52,75 | -2,76% | - |
| 24.09.2026 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 23.09.2026 | 53,75 | 54,25 | 52,50 | 54,25 | 0,93% | - |
| 22.09.2026 | 53,25 | 55,50 | 53,25 | 53,75 | 0,94% | - |
| 21.09.2026 | 52,25 | 53,75 | 51,75 | 53,25 | 2,90% | - |
| 18.09.2026 | 52,25 | 52,75 | 50,75 | 51,75 | -0,96% | - |
| 17.09.2026 | 52,25 | 52,75 | 51,25 | 52,25 | 0,97% | 14.400,00 |
| 16.09.2026 | 52,25 | 53,25 | 51,75 | 51,75 | -0,96% | - |
| 15.09.2026 | 53,75 | 54,00 | 51,25 | 52,25 | -2,79% | - |
| 14.09.2026 | 51,75 | 54,50 | 51,75 | 53,75 | 2,87% | - |
| 11.09.2026 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 10.09.2026 | 52,25 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 09.09.2026 | 52,75 | 53,00 | 50,75 | 52,25 | -0,48% | - |
| 08.09.2026 | 51,75 | 53,25 | 51,25 | 52,50 | 1,45% | - |
| 07.09.2026 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 04.09.2026 | 51,25 | 51,75 | 49,70 | 51,75 | 1,97% | 22.400,00 |
| 03.09.2026 | 52,25 | 53,75 | 50,25 | 50,75 | -2,87% | - |
| 02.09.2026 | 53,25 | 54,75 | 52,25 | 52,25 | -1,88% | - |
| 01.09.2026 | 54,75 | 55,75 | 53,25 | 53,25 | -2,29% | - |
| 31.08.2026 | 56,25 | 56,75 | 54,25 | 54,50 | -3,11% | 13.440,00 |
| 28.08.2026 | 54,50 | 56,25 | 54,50 | 56,25 | 2,74% | - |
| 27.08.2026 | 57,50 | 58,00 | 54,75 | 54,75 | -4,37% | - |
| 26.08.2026 | 56,00 | 58,25 | 55,75 | 57,25 | 2,69% | - |
| 25.08.2026 | 58,00 | 58,25 | 55,25 | 55,75 | -3,46% | - |
| 24.08.2026 | 56,75 | 58,25 | 56,50 | 57,75 | 2,21% | - |
| 21.08.2026 | 55,00 | 57,25 | 54,75 | 56,50 | 2,73% | - |
| 20.08.2026 | 55,75 | 55,75 | 53,75 | 55,00 | -0,45% | - |
| 19.08.2026 | 56,25 | 57,25 | 55,00 | 55,25 | -1,34% | - |
| 18.08.2026 | 56,75 | 57,75 | 55,75 | 56,00 | -2,18% | - |
| 17.08.2026 | 58,75 | 59,25 | 56,75 | 57,25 | -2,55% | - |
| 14.08.2026 | 57,75 | 59,00 | 57,00 | 58,75 | 1,73% | - |
| 13.08.2026 | 60,50 | 61,25 | 57,75 | 57,75 | -4,94% | - |
| 12.08.2026 | 58,75 | 60,75 | 58,25 | 60,75 | 3,85% | - |
| 11.08.2026 | 59,75 | 60,25 | 58,50 | 58,50 | -2,09% | - |
| 10.08.2026 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 07.08.2026 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 06.08.2026 | 58,75 | 60,75 | 57,50 | 60,75 | 3,40% | - |
| 05.08.2026 | 58,50 | 59,75 | 58,00 | 58,75 | 1,29% | - |
| 04.08.2026 | 59,75 | 60,25 | 57,75 | 58,00 | -2,11% | - |
| 03.08.2026 | 59,25 | 60,75 | 58,25 | 59,25 | 0,85% | - |
| 31.07.2026 | 63,25 | 63,75 | 58,25 | 58,75 | -8,56% | - |
| 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% | - |