35,411$
3,24%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 34,56 | 35,55 | 34,56 | 35,41 | 3,24% | 248.675,00 |
| 17.01.2025 | 34,33 | 34,49 | 33,97 | 34,30 | 0,82% | 182.835,00 |
| 16.01.2025 | 34,19 | 34,58 | 33,90 | 34,02 | -0,76% | 236.265,00 |
| 15.01.2025 | 35,28 | 35,38 | 34,22 | 34,28 | -0,67% | 200.095,00 |
| 14.01.2025 | 36,54 | 36,54 | 34,38 | 34,51 | -0,03% | 197.635,00 |
| 13.01.2025 | 34,02 | 34,63 | 33,53 | 34,52 | 0,29% | 174.100,00 |
| 10.01.2025 | 34,66 | 34,86 | 33,89 | 34,42 | -2,52% | 234.855,00 |
| 08.01.2025 | 35,79 | 35,79 | 34,94 | 35,31 | 0,20% | 177.271,00 |
| 07.01.2025 | 35,36 | 36,53 | 35,00 | 35,24 | -3,85% | 239.332,00 |
| 06.01.2025 | 36,67 | 37,31 | 36,51 | 36,65 | -0,05% | 188.743,00 |
| 03.01.2025 | 35,89 | 36,68 | 35,32 | 36,67 | 2,14% | 186.666,00 |
| 02.01.2025 | 35,70 | 36,50 | 35,50 | 35,90 | 2,18% | 291.992,00 |
| 31.12.2024 | 35,20 | 35,26 | 34,54 | 35,14 | 0,90% | 309.885,00 |
| 30.12.2024 | 34,38 | 35,28 | 34,09 | 34,82 | 0,23% | 257.725,00 |
| 27.12.2024 | 35,34 | 35,48 | 34,63 | 34,74 | -2,47% | 180.146,00 |
| 26.12.2024 | 35,10 | 35,72 | 34,43 | 35,62 | 0,95% | 181.220,00 |
| 24.12.2024 | 35,07 | 36,42 | 34,99 | 35,29 | 1,25% | 117.398,00 |
| 23.12.2024 | 34,73 | 35,01 | 34,01 | 34,85 | 0,29% | 252.661,00 |
| 20.12.2024 | 34,55 | 35,72 | 34,52 | 34,75 | -1,05% | 854.592,00 |
| 19.12.2024 | 35,44 | 36,25 | 35,00 | 35,12 | 0,63% | 372.843,00 |
| 18.12.2024 | 37,58 | 37,99 | 34,85 | 34,90 | -6,51% | 244.333,00 |
| 17.12.2024 | 37,01 | 37,89 | 36,81 | 37,33 | 0,24% | 313.160,00 |
| 16.12.2024 | 35,95 | 38,27 | 35,94 | 37,24 | 3,79% | 405.614,00 |
| 13.12.2024 | 35,90 | 36,41 | 35,43 | 35,88 | 0,17% | 182.882,00 |
| 12.12.2024 | 36,31 | 36,48 | 35,79 | 35,82 | -1,54% | 205.837,00 |
| 11.12.2024 | 36,90 | 37,33 | 36,25 | 36,38 | -0,87% | 202.126,00 |
| 10.12.2024 | 35,60 | 37,28 | 34,99 | 36,70 | 3,44% | 242.938,00 |
| 09.12.2024 | 36,74 | 36,84 | 35,41 | 35,48 | -3,27% | 271.398,00 |
| 06.12.2024 | 36,90 | 37,41 | 36,40 | 36,68 | 0,36% | 224.546,00 |
| 05.12.2024 | 37,32 | 37,88 | 36,41 | 36,55 | -2,12% | 220.184,00 |
| 04.12.2024 | 36,42 | 38,08 | 36,18 | 37,34 | 2,53% | 254.449,00 |
| 03.12.2024 | 36,99 | 37,30 | 36,42 | 36,42 | -2,44% | 162.949,00 |
| 02.12.2024 | 38,16 | 38,16 | 36,90 | 37,33 | -2,89% | 257.596,00 |
| 29.11.2024 | 37,99 | 38,87 | 37,99 | 38,44 | 1,59% | 190.550,00 |
| 27.11.2024 | 37,16 | 38,06 | 37,12 | 37,84 | 2,10% | 220.969,00 |
| 26.11.2024 | 37,05 | 37,46 | 36,49 | 37,06 | -0,40% | 214.364,00 |
| 25.11.2024 | 35,83 | 37,63 | 35,83 | 37,21 | 5,29% | 368.295,00 |
| 22.11.2024 | 34,73 | 35,38 | 34,73 | 35,34 | 2,38% | 175.311,00 |
| 21.11.2024 | 34,12 | 34,92 | 33,98 | 34,52 | 1,14% | 210.751,00 |
| 20.11.2024 | 34,02 | 34,31 | 33,63 | 34,13 | -0,18% | 221.812,00 |
| 19.11.2024 | 34,41 | 34,83 | 34,01 | 34,19 | -2,12% | 201.198,00 |
| 18.11.2024 | 35,81 | 35,81 | 34,69 | 34,93 | -2,46% | 252.449,00 |
| 15.11.2024 | 36,72 | 36,77 | 35,39 | 35,81 | -1,54% | 330.240,00 |
| 14.11.2024 | 37,21 | 37,47 | 36,02 | 36,37 | -1,54% | 175.532,00 |
| 13.11.2024 | 35,87 | 37,51 | 35,47 | 36,94 | 4,01% | 400.619,00 |
| 12.11.2024 | 35,26 | 35,53 | 34,79 | 35,52 | 0,81% | 221.918,00 |
| 11.11.2024 | 35,76 | 36,06 | 34,79 | 35,23 | -0,84% | 245.115,00 |
| 08.11.2024 | 35,48 | 35,93 | 35,23 | 35,53 | -0,48% | 228.512,00 |
| 07.11.2024 | 36,43 | 37,50 | 35,55 | 35,70 | -2,38% | 266.139,00 |
| 06.11.2024 | 36,14 | 37,57 | 36,14 | 36,57 | 6,43% | 472.591,00 |
| 05.11.2024 | 33,11 | 34,46 | 33,11 | 34,36 | 2,69% | 333.325,00 |
| 04.11.2024 | 33,13 | 34,11 | 33,13 | 33,46 | -1,56% | 326.810,00 |
| 01.11.2024 | 35,07 | 35,76 | 33,33 | 33,99 | -8,36% | 1.044.615,00 |
| 31.10.2024 | 37,44 | 37,85 | 36,97 | 37,09 | -0,93% | 529.053,00 |
| 30.10.2024 | 37,21 | 38,61 | 37,21 | 37,44 | -0,53% | 492.203,00 |
| 29.10.2024 | 37,11 | 37,85 | 37,02 | 37,64 | 0,91% | 286.071,00 |
| 28.10.2024 | 36,33 | 37,50 | 36,33 | 37,30 | 3,99% | 279.817,00 |
| 25.10.2024 | 36,06 | 36,81 | 35,85 | 35,87 | 0,28% | 259.360,00 |
| 24.10.2024 | 35,31 | 35,80 | 35,20 | 35,77 | 1,88% | 203.584,00 |
| 23.10.2024 | 34,77 | 35,40 | 34,69 | 35,11 | -0,06% | 179.603,00 |
| 22.10.2024 | 35,88 | 35,88 | 35,05 | 35,13 | -1,54% | 273.512,00 |
| 21.10.2024 | 36,45 | 36,45 | 35,47 | 35,68 | -2,54% | 281.994,00 |
| 18.10.2024 | 35,63 | 36,85 | 35,21 | 36,61 | 3,39% | 432.646,00 |
| 17.10.2024 | 34,48 | 35,60 | 34,30 | 35,41 | 2,43% | 332.204,00 |
| 16.10.2024 | 33,94 | 34,73 | 33,94 | 34,57 | 1,11% | 260.267,00 |
| 15.10.2024 | 33,05 | 34,39 | 33,05 | 34,19 | 2,80% | 265.034,00 |
| 14.10.2024 | 34,03 | 34,16 | 33,04 | 33,26 | -2,49% | 345.781,00 |
| 11.10.2024 | 32,84 | 34,15 | 32,84 | 34,11 | 3,68% | 272.369,00 |
| 10.10.2024 | 32,70 | 32,98 | 32,46 | 32,90 | -0,33% | 298.816,00 |
| 09.10.2024 | 32,43 | 33,34 | 32,43 | 33,01 | 1,60% | 300.342,00 |
| 08.10.2024 | 32,73 | 33,09 | 32,40 | 32,49 | -0,76% | 262.944,00 |
| 07.10.2024 | 34,37 | 34,62 | 32,14 | 32,74 | -5,59% | 267.175,00 |
| 04.10.2024 | 33,92 | 34,91 | 33,41 | 34,68 | 3,83% | 436.284,00 |
| 03.10.2024 | 32,81 | 33,80 | 32,70 | 33,40 | 1,03% | 358.059,00 |
| 02.10.2024 | 32,75 | 33,17 | 32,66 | 33,06 | 0,36% | 423.628,00 |
| 01.10.2024 | 32,50 | 33,63 | 32,50 | 32,94 | 1,17% | 389.060,00 |
| 30.09.2024 | 32,01 | 33,28 | 32,01 | 32,56 | 1,85% | 542.206,00 |
| 27.09.2024 | 32,75 | 32,80 | 31,87 | 31,97 | -1,36% | 225.872,00 |
| 26.09.2024 | 32,93 | 33,50 | 32,41 | 32,41 | 0,06% | 364.895,00 |
| 25.09.2024 | 32,39 | 32,81 | 32,22 | 32,39 | 0,06% | 360.359,00 |
| 24.09.2024 | 31,82 | 32,82 | 31,82 | 32,37 | 1,41% | 418.372,00 |
| 23.09.2024 | 33,04 | 33,63 | 31,88 | 31,92 | -2,77% | 381.227,00 |
| 20.09.2024 | 33,19 | 33,27 | 32,72 | 32,83 | -1,08% | 793.682,00 |
| 19.09.2024 | 32,69 | 33,47 | 32,57 | 33,19 | 4,80% | 457.480,00 |
| 18.09.2024 | 32,39 | 32,74 | 31,67 | 31,67 | -1,80% | 412.943,00 |
| 17.09.2024 | 31,85 | 32,46 | 31,72 | 32,25 | 2,81% | 383.454,00 |
| 16.09.2024 | 31,21 | 31,91 | 31,17 | 31,37 | 1,23% | 387.559,00 |
| 13.09.2024 | 30,03 | 31,02 | 30,03 | 30,99 | 4,59% | 383.036,00 |
| 12.09.2024 | 28,75 | 29,71 | 28,57 | 29,63 | 3,20% | 417.993,00 |
| 11.09.2024 | 28,40 | 28,83 | 27,89 | 28,71 | 1,13% | 327.251,00 |
| 10.09.2024 | 29,41 | 29,47 | 28,37 | 28,39 | -2,47% | 370.420,00 |
| 09.09.2024 | 29,52 | 29,88 | 28,89 | 29,11 | -1,39% | 434.535,00 |
| 06.09.2024 | 29,66 | 29,90 | 28,90 | 29,52 | -0,47% | 423.817,00 |
| 05.09.2024 | 30,18 | 30,50 | 29,59 | 29,66 | -1,56% | 241.941,00 |
| 04.09.2024 | 29,86 | 30,68 | 29,73 | 30,13 | 1,04% | 412.145,00 |
| 03.09.2024 | 30,46 | 30,74 | 29,52 | 29,82 | -2,64% | 351.172,00 |
| 30.08.2024 | 31,28 | 31,28 | 30,17 | 30,63 | -1,54% | 454.552,00 |
| 29.08.2024 | 31,05 | 31,85 | 30,56 | 31,11 | -2,63% | 475.326,00 |
| 28.08.2024 | 32,02 | 32,30 | 31,69 | 31,95 | -0,37% | 372.824,00 |
| 27.08.2024 | 31,78 | 32,09 | 31,14 | 32,07 | -0,34% | 397.237,00 |