32,933$
-0,26%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,80 | 33,05 | 32,60 | 32,91 | -0,32% | - |
| 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 |
| 17.03.2025 | 32,43 | 32,78 | 32,14 | 32,62 | 0,80% | 298.164,00 |
| 14.03.2025 | 31,66 | 32,62 | 31,66 | 32,36 | 2,63% | 350.563,00 |
| 13.03.2025 | 33,88 | 34,31 | 31,44 | 31,53 | -6,85% | 492.974,00 |
| 12.03.2025 | 33,92 | 34,44 | 33,77 | 33,85 | 0,30% | 325.283,00 |
| 11.03.2025 | 35,55 | 36,38 | 33,71 | 33,75 | -5,06% | 442.357,00 |
| 10.03.2025 | 35,73 | 35,92 | 35,34 | 35,55 | -1,06% | 412.014,00 |
| 07.03.2025 | 35,86 | 36,49 | 35,06 | 35,93 | 0,17% | 252.602,00 |
| 06.03.2025 | 35,67 | 36,84 | 35,34 | 35,87 | -0,75% | 298.938,00 |
| 05.03.2025 | 36,47 | 36,91 | 35,84 | 36,14 | -0,90% | 294.276,00 |
| 04.03.2025 | 36,54 | 37,00 | 35,98 | 36,47 | -1,22% | 328.234,00 |
| 03.03.2025 | 38,13 | 38,60 | 36,50 | 36,92 | -3,17% | 362.802,00 |
| 28.02.2025 | 37,39 | 38,18 | 37,39 | 38,13 | 1,92% | 296.238,00 |
| 27.02.2025 | 37,00 | 37,51 | 36,31 | 37,41 | 0,78% | 467.274,00 |
| 26.02.2025 | 38,56 | 38,73 | 37,09 | 37,12 | -3,93% | 420.292,00 |
| 25.02.2025 | 38,20 | 39,97 | 37,86 | 38,64 | 1,74% | 573.823,00 |
| 24.02.2025 | 37,97 | 38,86 | 37,60 | 37,98 | -0,18% | 408.434,00 |
| 21.02.2025 | 41,22 | 41,72 | 37,43 | 38,05 | 6,46% | 794.145,00 |
| 20.02.2025 | 35,56 | 36,39 | 34,97 | 35,74 | -0,36% | 370.810,00 |
| 19.02.2025 | 35,34 | 36,48 | 35,34 | 35,87 | -0,72% | 288.594,00 |
| 18.02.2025 | 35,00 | 36,72 | 34,61 | 36,13 | 3,02% | 404.243,00 |
| 17.02.2025 | 34,88 | 35,07 | 34,88 | 35,07 | 0,32% | - |
| 14.02.2025 | 34,95 | 35,29 | 34,26 | 34,96 | 0,40% | 244.077,00 |
| 13.02.2025 | 34,80 | 35,21 | 34,37 | 34,82 | 0,55% | 299.146,00 |
| 12.02.2025 | 34,37 | 34,92 | 33,79 | 34,63 | -0,97% | 316.804,00 |
| 11.02.2025 | 35,17 | 35,39 | 34,69 | 34,97 | -1,27% | 248.240,00 |
| 10.02.2025 | 36,02 | 36,43 | 35,19 | 35,42 | -1,75% | 258.816,00 |
| 07.02.2025 | 36,55 | 37,36 | 35,95 | 36,05 | -1,90% | 382.953,00 |
| 06.02.2025 | 36,88 | 37,24 | 36,64 | 36,75 | -0,05% | 194.505,00 |
| 05.02.2025 | 36,87 | 36,87 | 36,13 | 36,77 | -0,22% | 204.000,00 |
| 04.02.2025 | 36,82 | 37,04 | 36,37 | 36,85 | -0,38% | 188.802,00 |
| 03.02.2025 | 35,74 | 37,02 | 35,20 | 36,99 | 2,21% | 224.270,00 |
| 31.01.2025 | 36,67 | 36,95 | 36,13 | 36,19 | -1,76% | 206.305,00 |
| 30.01.2025 | 36,79 | 37,20 | 36,65 | 36,84 | 0,85% | 125.936,00 |
| 29.01.2025 | 36,24 | 37,08 | 36,15 | 36,53 | 1,30% | 252.215,00 |
| 28.01.2025 | 36,34 | 36,60 | 35,99 | 36,06 | -1,15% | 224.472,00 |
| 27.01.2025 | 35,32 | 36,75 | 35,32 | 36,48 | 2,82% | 185.972,00 |
| 24.01.2025 | 35,83 | 35,83 | 35,21 | 35,48 | -1,09% | 141.933,00 |
| 23.01.2025 | 34,99 | 35,96 | 34,69 | 35,87 | 2,11% | 241.724,00 |
| 22.01.2025 | 35,27 | 35,51 | 34,88 | 35,13 | -0,79% | 233.655,00 |
| 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 |