30,614$
0,14%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,30 | 30,81 | 30,03 | 30,57 | 0,10% | 464.856,00 |
| 30.09.2025 | 30,07 | 30,58 | 29,99 | 30,54 | 0,69% | 422.292,00 |
| 29.09.2025 | 30,47 | 30,47 | 29,94 | 30,33 | 0,20% | 426.795,00 |
| 26.09.2025 | 29,86 | 30,29 | 29,86 | 30,27 | 0,87% | 400.624,00 |
| 25.09.2025 | 30,65 | 30,86 | 29,54 | 30,01 | -2,02% | 577.954,00 |
| 24.09.2025 | 30,46 | 31,14 | 30,30 | 30,63 | -0,07% | 761.791,00 |
| 23.09.2025 | 30,23 | 30,73 | 29,80 | 30,65 | 1,79% | 444.860,00 |
| 22.09.2025 | 29,58 | 30,12 | 29,52 | 30,11 | 1,21% | 469.483,00 |
| 19.09.2025 | 30,00 | 30,25 | 29,61 | 29,75 | -0,93% | 774.247,00 |
| 18.09.2025 | 29,84 | 30,16 | 29,37 | 30,03 | 0,20% | 611.232,00 |
| 17.09.2025 | 30,32 | 30,71 | 29,87 | 29,97 | -0,70% | 487.478,00 |
| 16.09.2025 | 31,12 | 31,25 | 30,11 | 30,18 | -2,86% | 505.958,00 |
| 15.09.2025 | 31,17 | 31,43 | 30,97 | 31,07 | 0,45% | 450.610,00 |
| 12.09.2025 | 32,04 | 32,15 | 30,89 | 30,93 | -4,42% | 466.654,00 |
| 11.09.2025 | 31,42 | 32,37 | 30,92 | 32,36 | 3,55% | 552.636,00 |
| 10.09.2025 | 32,62 | 32,62 | 31,17 | 31,25 | -4,75% | 526.248,00 |
| 09.09.2025 | 33,33 | 33,48 | 32,61 | 32,81 | -2,21% | 500.496,00 |
| 08.09.2025 | 33,68 | 34,09 | 33,10 | 33,55 | -0,03% | 549.984,00 |
| 05.09.2025 | 34,06 | 34,56 | 33,40 | 33,56 | -1,00% | 488.777,00 |
| 04.09.2025 | 33,85 | 34,11 | 33,59 | 33,90 | 0,06% | 513.452,00 |
| 03.09.2025 | 33,01 | 34,08 | 33,01 | 33,88 | 2,17% | 802.311,00 |
| 02.09.2025 | 33,19 | 33,59 | 32,95 | 33,16 | -1,19% | 426.441,00 |
| 29.08.2025 | 33,84 | 33,89 | 33,17 | 33,56 | -0,39% | 468.579,00 |
| 28.08.2025 | 34,23 | 34,37 | 33,33 | 33,69 | -1,55% | 518.492,00 |
| 27.08.2025 | 33,92 | 34,50 | 33,92 | 34,22 | -0,15% | 573.178,00 |
| 26.08.2025 | 33,77 | 34,43 | 33,72 | 34,27 | 1,84% | 529.116,00 |
| 25.08.2025 | 35,06 | 35,06 | 33,59 | 33,65 | -4,10% | 683.382,00 |
| 22.08.2025 | 34,74 | 35,96 | 34,60 | 35,09 | 2,18% | 796.939,00 |
| 21.08.2025 | 34,91 | 35,37 | 33,98 | 34,34 | -1,97% | 518.240,00 |
| 20.08.2025 | 35,11 | 35,45 | 34,79 | 35,03 | -1,05% | 440.095,00 |
| 19.08.2025 | 35,03 | 35,89 | 34,60 | 35,40 | 1,64% | 920.074,00 |
| 18.08.2025 | 35,07 | 35,22 | 34,52 | 34,83 | -0,80% | 453.497,00 |
| 15.08.2025 | 35,56 | 36,18 | 34,96 | 35,11 | -0,99% | 472.838,00 |
| 14.08.2025 | 35,57 | 35,94 | 34,83 | 35,46 | -1,66% | 547.648,00 |
| 13.08.2025 | 34,32 | 36,13 | 34,05 | 36,06 | 5,04% | 820.179,00 |
| 12.08.2025 | 34,17 | 34,73 | 33,94 | 34,33 | 1,93% | 504.685,00 |
| 11.08.2025 | 33,64 | 34,10 | 33,08 | 33,68 | 0,12% | 504.611,00 |
| 08.08.2025 | 33,99 | 34,01 | 33,29 | 33,64 | -1,52% | 599.430,00 |
| 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 |