33,524$
-1,86%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 33,99 | 34,01 | 33,29 | 33,64 | -1,52% | 555.009,00 |
| 07.08.2025 | 34,66 | 34,74 | 33,72 | 34,16 | -0,03% | 408.227,00 |
| 06.08.2025 | 34,44 | 34,66 | 33,82 | 34,17 | -0,78% | 572.930,00 |
| 05.08.2025 | 34,30 | 35,11 | 34,03 | 34,44 | 0,58% | 594.347,00 |
| 04.08.2025 | 35,26 | 35,26 | 33,76 | 34,24 | 0,20% | 857.839,00 |
| 01.08.2025 | 37,91 | 37,99 | 34,15 | 34,17 | -3,56% | 1.166.178,00 |
| 31.07.2025 | 36,61 | 36,61 | 35,00 | 35,43 | -3,51% | 1.054.258,00 |
| 30.07.2025 | 37,40 | 37,81 | 36,42 | 36,72 | 1,10% | 826.801,00 |
| 29.07.2025 | 38,03 | 38,20 | 35,99 | 36,32 | -4,30% | 917.341,00 |
| 28.07.2025 | 39,07 | 39,24 | 37,64 | 37,95 | -2,59% | 683.473,00 |
| 25.07.2025 | 39,15 | 39,15 | 38,23 | 38,96 | -0,49% | 624.093,00 |
| 24.07.2025 | 40,23 | 40,47 | 38,91 | 39,15 | -3,78% | 845.310,00 |
| 23.07.2025 | 41,00 | 41,31 | 40,47 | 40,69 | -0,42% | 442.402,00 |
| 22.07.2025 | 40,64 | 41,04 | 40,21 | 40,86 | 1,34% | 476.071,00 |
| 21.07.2025 | 40,10 | 40,85 | 39,99 | 40,32 | 0,70% | 485.699,00 |
| 18.07.2025 | 39,29 | 40,49 | 39,14 | 40,04 | 2,93% | 470.914,00 |
| 17.07.2025 | 39,47 | 39,77 | 38,45 | 38,90 | -1,17% | 453.568,00 |
| 16.07.2025 | 39,64 | 40,14 | 39,03 | 39,36 | -0,86% | 461.742,00 |
| 15.07.2025 | 41,03 | 41,31 | 39,62 | 39,70 | -3,17% | 346.456,00 |
| 14.07.2025 | 41,89 | 41,89 | 40,84 | 41,00 | -1,58% | 384.995,00 |
| 11.07.2025 | 43,08 | 43,28 | 41,52 | 41,66 | -3,32% | 306.493,00 |
| 10.07.2025 | 43,52 | 44,09 | 42,97 | 43,09 | -0,52% | 303.824,00 |
| 09.07.2025 | 44,45 | 44,47 | 42,01 | 43,32 | -2,55% | 392.443,00 |
| 08.07.2025 | 44,70 | 45,15 | 44,25 | 44,45 | -0,18% | 480.007,00 |
| 07.07.2025 | 45,60 | 45,60 | 43,97 | 44,53 | -3,38% | 471.761,00 |
| 03.07.2025 | 46,94 | 46,94 | 46,01 | 46,09 | -1,47% | 268.898,00 |
| 02.07.2025 | 45,77 | 47,02 | 45,53 | 46,78 | 2,03% | 636.839,00 |
| 01.07.2025 | 44,74 | 46,85 | 44,74 | 45,85 | 2,89% | 867.190,00 |
| 30.06.2025 | 44,86 | 45,16 | 44,33 | 44,56 | -0,25% | 415.021,00 |
| 27.06.2025 | 45,06 | 45,28 | 44,34 | 44,67 | -0,58% | 907.272,00 |
| 26.06.2025 | 44,38 | 45,07 | 43,94 | 44,93 | 2,35% | 197.197,00 |
| 25.06.2025 | 44,87 | 45,05 | 43,84 | 43,90 | -2,01% | 190.237,00 |
| 24.06.2025 | 44,72 | 45,59 | 44,47 | 44,80 | 0,88% | 470.797,00 |
| 23.06.2025 | 45,61 | 45,61 | 42,94 | 44,41 | -3,44% | 344.553,00 |
| 20.06.2025 | 46,26 | 46,26 | 45,20 | 45,99 | 1,03% | 876.373,00 |
| 18.06.2025 | 45,40 | 45,89 | 44,94 | 45,52 | 0,46% | 541.559,00 |
| 17.06.2025 | 44,79 | 46,17 | 44,38 | 45,31 | 0,22% | 314.196,00 |
| 16.06.2025 | 43,80 | 45,76 | 43,53 | 45,21 | 4,56% | 377.457,00 |
| 13.06.2025 | 43,49 | 44,20 | 43,05 | 43,24 | -1,57% | 301.486,00 |
| 12.06.2025 | 43,39 | 44,05 | 43,00 | 43,93 | 0,30% | 288.078,00 |
| 11.06.2025 | 43,45 | 44,17 | 43,31 | 43,80 | 1,32% | 484.549,00 |
| 10.06.2025 | 44,49 | 44,49 | 43,07 | 43,23 | -2,33% | 814.349,00 |
| 09.06.2025 | 44,45 | 45,04 | 44,25 | 44,26 | 0,36% | 315.368,00 |
| 06.06.2025 | 43,24 | 44,19 | 42,31 | 44,10 | 0,73% | 507.873,00 |
| 05.06.2025 | 44,75 | 44,80 | 43,38 | 43,78 | -2,58% | 516.718,00 |
| 04.06.2025 | 44,66 | 45,56 | 44,60 | 44,94 | -0,07% | 490.610,00 |
| 03.06.2025 | 45,46 | 45,80 | 44,79 | 44,97 | -1,19% | 745.668,00 |
| 02.06.2025 | 44,24 | 45,58 | 44,00 | 45,51 | 2,02% | 302.200,00 |
| 30.05.2025 | 44,71 | 45,62 | 44,32 | 44,61 | -0,47% | 505.479,00 |
| 29.05.2025 | 44,45 | 45,32 | 44,45 | 44,82 | 0,76% | 554.332,00 |
| 28.05.2025 | 44,62 | 44,62 | 43,32 | 44,48 | 0,07% | 471.404,00 |
| 27.05.2025 | 43,25 | 45,06 | 43,19 | 44,45 | 4,72% | 616.953,00 |
| 23.05.2025 | 40,88 | 42,75 | 40,71 | 42,45 | 2,28% | 260.393,00 |
| 22.05.2025 | 41,63 | 42,21 | 41,15 | 41,50 | -0,17% | 225.645,00 |
| 21.05.2025 | 41,59 | 42,46 | 41,50 | 41,57 | -1,24% | 303.380,00 |
| 20.05.2025 | 42,60 | 43,11 | 42,03 | 42,09 | -1,70% | 382.600,00 |
| 19.05.2025 | 43,98 | 44,39 | 42,22 | 42,82 | -4,48% | 411.717,00 |
| 16.05.2025 | 44,48 | 45,00 | 43,60 | 44,83 | 0,02% | 843.666,00 |
| 15.05.2025 | 43,72 | 45,22 | 43,43 | 44,82 | 2,85% | 842.666,00 |
| 14.05.2025 | 42,91 | 44,13 | 42,16 | 43,58 | 1,73% | 549.963,00 |
| 13.05.2025 | 41,82 | 43,24 | 41,41 | 42,84 | 3,10% | 512.477,00 |
| 12.05.2025 | 40,64 | 41,76 | 40,10 | 41,55 | 6,27% | 680.692,00 |
| 09.05.2025 | 38,82 | 39,30 | 38,23 | 39,10 | 0,72% | 381.872,00 |
| 08.05.2025 | 37,74 | 39,10 | 37,74 | 38,82 | 3,55% | 498.102,00 |
| 07.05.2025 | 37,55 | 38,29 | 37,17 | 37,49 | 0,62% | 1.120.200,00 |
| 06.05.2025 | 37,95 | 37,96 | 37,05 | 37,26 | -3,75% | 520.319,00 |
| 05.05.2025 | 37,48 | 39,35 | 37,38 | 38,71 | 2,11% | 636.515,00 |
| 02.05.2025 | 35,58 | 38,36 | 34,97 | 37,91 | 13,20% | 1.996.842,00 |
| 01.05.2025 | 33,50 | 33,62 | 32,68 | 33,49 | 0,60% | 406.884,00 |
| 30.04.2025 | 32,68 | 33,38 | 32,19 | 33,29 | 0,24% | 277.535,00 |
| 29.04.2025 | 33,25 | 33,36 | 32,60 | 33,21 | -0,84% | 279.472,00 |
| 28.04.2025 | 33,34 | 33,82 | 32,39 | 33,49 | 0,42% | 1.455.917,00 |
| 25.04.2025 | 32,84 | 33,46 | 32,74 | 33,35 | 1,00% | 235.103,00 |
| 24.04.2025 | 33,53 | 33,55 | 32,56 | 33,02 | -1,96% | 161.847,00 |
| 23.04.2025 | 34,11 | 34,53 | 33,28 | 33,68 | 0,72% | 241.883,00 |
| 22.04.2025 | 32,93 | 33,68 | 32,34 | 33,44 | 1,95% | 280.099,00 |
| 21.04.2025 | 32,15 | 33,04 | 31,74 | 32,80 | 1,23% | 1.528.131,00 |
| 17.04.2025 | 31,41 | 32,50 | 31,41 | 32,40 | 3,05% | 223.135,00 |
| 16.04.2025 | 31,59 | 32,30 | 31,15 | 31,44 | -1,04% | 262.993,00 |
| 15.04.2025 | 31,87 | 32,45 | 31,75 | 31,77 | -0,53% | 233.661,00 |
| 14.04.2025 | 32,00 | 32,34 | 31,28 | 31,94 | 0,09% | 222.829,00 |
| 11.04.2025 | 31,87 | 32,37 | 30,97 | 31,91 | 0,14% | 274.817,00 |
| 10.04.2025 | 31,92 | 32,50 | 31,17 | 31,87 | -1,92% | 316.192,00 |
| 09.04.2025 | 29,25 | 33,26 | 28,92 | 32,49 | 8,92% | 433.798,00 |
| 08.04.2025 | 31,88 | 31,97 | 29,80 | 29,83 | -2,07% | 376.541,00 |
| 07.04.2025 | 30,14 | 32,93 | 29,71 | 30,46 | -3,45% | 462.181,00 |
| 04.04.2025 | 31,46 | 32,58 | 30,32 | 31,55 | -3,34% | 436.585,00 |
| 03.04.2025 | 33,61 | 34,12 | 32,57 | 32,64 | -8,88% | 311.929,00 |
| 02.04.2025 | 35,03 | 36,13 | 35,03 | 35,82 | 0,25% | 303.248,00 |
| 01.04.2025 | 34,15 | 35,86 | 34,15 | 35,73 | 4,23% | 327.224,00 |
| 31.03.2025 | 34,48 | 35,07 | 34,08 | 34,28 | -2,22% | 407.003,00 |
| 28.03.2025 | 36,45 | 36,47 | 34,73 | 35,06 | -3,81% | 249.530,00 |
| 27.03.2025 | 35,74 | 36,76 | 35,59 | 36,45 | 2,04% | 231.366,00 |
| 26.03.2025 | 35,69 | 36,12 | 35,43 | 35,72 | 0,37% | 230.390,00 |
| 25.03.2025 | 36,18 | 36,56 | 35,54 | 35,59 | -1,58% | 260.561,00 |
| 24.03.2025 | 34,64 | 36,20 | 34,46 | 36,16 | 6,20% | 398.546,00 |
| 21.03.2025 | 33,49 | 34,26 | 33,15 | 34,05 | 0,41% | 485.515,00 |
| 20.03.2025 | 32,42 | 34,02 | 32,25 | 33,91 | 4,43% | 350.853,00 |
| 19.03.2025 | 31,84 | 32,61 | 31,84 | 32,47 | 1,47% | 307.296,00 |
| 18.03.2025 | 32,44 | 33,70 | 31,84 | 32,00 | -1,90% | 323.791,00 |