42,785$
0,53%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 42,19 | 43,41 | 42,19 | 42,82 | 0,61% | 252.785,00 |
| 07.01.2026 | 43,61 | 43,82 | 42,53 | 42,56 | -1,57% | 322.965,00 |
| 06.01.2026 | 41,43 | 43,49 | 40,82 | 43,24 | 4,07% | 384.691,00 |
| 05.01.2026 | 40,99 | 42,28 | 40,74 | 41,55 | 1,12% | 547.242,00 |
| 02.01.2026 | 39,66 | 41,16 | 39,57 | 41,09 | 4,29% | 301.250,00 |
| 31.12.2025 | 39,30 | 39,68 | 39,19 | 39,40 | 0,28% | 219.006,00 |
| 30.12.2025 | 39,75 | 40,05 | 39,25 | 39,29 | -1,21% | 278.068,00 |
| 29.12.2025 | 40,81 | 40,81 | 38,91 | 39,77 | -3,52% | 469.983,00 |
| 26.12.2025 | 41,08 | 41,33 | 40,78 | 41,22 | 0,22% | 182.079,00 |
| 24.12.2025 | 40,94 | 41,18 | 40,47 | 41,13 | 0,22% | 203.619,00 |
| 23.12.2025 | 40,97 | 41,65 | 40,58 | 41,04 | -0,27% | 499.991,00 |
| 22.12.2025 | 41,76 | 41,89 | 40,97 | 41,15 | -0,56% | 734.239,00 |
| 19.12.2025 | 40,98 | 41,75 | 40,83 | 41,38 | 0,29% | 1.069.883,00 |
| 18.12.2025 | 41,46 | 41,94 | 41,05 | 41,26 | 0,17% | 345.743,00 |
| 17.12.2025 | 40,22 | 42,21 | 40,22 | 41,19 | 2,34% | 638.078,00 |
| 16.12.2025 | 40,03 | 40,66 | 39,49 | 40,25 | -0,27% | 441.573,00 |
| 15.12.2025 | 40,25 | 40,69 | 39,34 | 40,36 | 0,90% | 487.939,00 |
| 12.12.2025 | 39,76 | 40,75 | 39,76 | 40,00 | 1,34% | 550.410,00 |
| 11.12.2025 | 38,64 | 39,78 | 38,48 | 39,47 | 2,84% | 476.286,00 |
| 10.12.2025 | 38,06 | 38,78 | 37,55 | 38,38 | 0,26% | 407.237,00 |
| 09.12.2025 | 37,29 | 38,46 | 36,93 | 38,28 | 2,11% | 605.705,00 |
| 08.12.2025 | 37,61 | 38,10 | 36,90 | 37,49 | 0,75% | 379.527,00 |
| 05.12.2025 | 37,55 | 37,55 | 36,72 | 37,21 | -0,91% | 342.465,00 |
| 04.12.2025 | 37,80 | 38,26 | 37,37 | 37,55 | -0,70% | 349.673,00 |
| 03.12.2025 | 37,21 | 37,91 | 36,50 | 37,82 | 1,90% | 587.510,00 |
| 02.12.2025 | 37,30 | 37,42 | 36,54 | 37,11 | -0,38% | 432.951,00 |
| 01.12.2025 | 37,80 | 37,99 | 37,04 | 37,25 | -2,87% | 429.395,00 |
| 28.11.2025 | 38,72 | 38,72 | 38,01 | 38,35 | -0,70% | 243.613,00 |
| 26.11.2025 | 37,97 | 38,97 | 37,97 | 38,62 | 1,05% | 524.495,00 |
| 25.11.2025 | 35,75 | 38,38 | 35,75 | 38,22 | 8,03% | 641.013,00 |
| 24.11.2025 | 36,55 | 36,55 | 35,04 | 35,38 | -1,67% | 519.737,00 |
| 21.11.2025 | 34,14 | 36,18 | 34,14 | 35,98 | 6,32% | 697.823,00 |
| 20.11.2025 | 35,04 | 35,57 | 33,81 | 33,84 | -2,81% | 493.508,00 |
| 19.11.2025 | 35,76 | 35,86 | 34,12 | 34,82 | -2,67% | 522.252,00 |
| 18.11.2025 | 36,05 | 36,81 | 35,38 | 35,78 | -1,31% | 398.994,00 |
| 17.11.2025 | 36,50 | 37,08 | 36,01 | 36,25 | -0,68% | 501.251,00 |
| 14.11.2025 | 36,56 | 37,24 | 36,16 | 36,50 | -1,93% | 451.269,00 |
| 13.11.2025 | 36,75 | 38,15 | 36,75 | 37,22 | 1,17% | 423.379,00 |
| 12.11.2025 | 36,43 | 37,36 | 36,25 | 36,79 | 1,66% | 524.537,00 |
| 11.11.2025 | 36,20 | 36,50 | 35,96 | 36,19 | -0,22% | 321.706,00 |
| 10.11.2025 | 35,50 | 36,91 | 35,13 | 36,27 | 3,72% | 569.681,00 |
| 07.11.2025 | 34,35 | 35,40 | 34,35 | 34,97 | 0,81% | 332.518,00 |
| 06.11.2025 | 35,58 | 35,58 | 34,51 | 34,69 | -3,10% | 379.571,00 |
| 05.11.2025 | 34,43 | 36,15 | 34,31 | 35,80 | 3,59% | 418.108,00 |
| 04.11.2025 | 33,84 | 34,99 | 33,40 | 34,56 | 1,65% | 504.722,00 |
| 03.11.2025 | 33,59 | 34,15 | 32,39 | 34,00 | 0,12% | 882.983,00 |
| 31.10.2025 | 34,57 | 35,00 | 32,30 | 33,96 | 18,37% | 1.514.322,00 |
| 30.10.2025 | 29,62 | 29,76 | 28,46 | 28,69 | -4,62% | 809.163,00 |
| 29.10.2025 | 30,65 | 30,77 | 29,70 | 30,08 | -2,72% | 359.478,00 |
| 28.10.2025 | 31,01 | 31,28 | 30,70 | 30,92 | -1,84% | 322.974,00 |
| 27.10.2025 | 33,10 | 33,25 | 31,19 | 31,50 | -4,46% | 753.445,00 |
| 24.10.2025 | 32,98 | 33,20 | 32,42 | 32,97 | 0,86% | 413.997,00 |
| 23.10.2025 | 32,28 | 32,70 | 31,52 | 32,69 | 0,61% | 440.769,00 |
| 22.10.2025 | 31,38 | 32,54 | 31,34 | 32,49 | 1,72% | 541.427,00 |
| 21.10.2025 | 31,07 | 32,01 | 30,98 | 31,94 | 2,70% | 412.391,00 |
| 20.10.2025 | 30,82 | 31,45 | 30,79 | 31,10 | 1,63% | 440.078,00 |
| 17.10.2025 | 31,01 | 31,19 | 30,51 | 30,60 | -1,88% | - |
| 16.10.2025 | 32,03 | 32,50 | 31,14 | 31,19 | -3,08% | 467.732,00 |
| 15.10.2025 | 32,20 | 32,86 | 32,01 | 32,18 | 0,63% | 490.865,00 |
| 14.10.2025 | 30,84 | 32,15 | 30,53 | 31,98 | 2,53% | 316.835,00 |
| 13.10.2025 | 29,83 | 31,29 | 29,83 | 31,19 | 5,59% | 463.867,00 |
| 10.10.2025 | 31,13 | 31,14 | 29,45 | 29,54 | -5,05% | 364.744,00 |
| 09.10.2025 | 31,25 | 31,55 | 31,02 | 31,11 | 0,03% | 328.950,00 |
| 08.10.2025 | 31,05 | 31,21 | 30,65 | 31,10 | 1,01% | 250.697,00 |
| 07.10.2025 | 31,13 | 31,13 | 30,48 | 30,79 | -1,31% | 299.766,00 |
| 06.10.2025 | 31,52 | 32,05 | 31,16 | 31,20 | -1,02% | 516.503,00 |
| 03.10.2025 | 31,86 | 32,15 | 31,23 | 31,52 | -1,31% | 635.366,00 |
| 02.10.2025 | 30,47 | 32,06 | 30,47 | 31,94 | 4,48% | 581.888,00 |
| 01.10.2025 | 30,30 | 30,81 | 30,03 | 30,57 | 0,13% | 464.856,00 |
| 30.09.2025 | 30,07 | 30,58 | 29,99 | 30,53 | 0,66% | 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 | 0,27% | 611.232,00 |
| 17.09.2025 | 30,32 | 30,71 | 29,87 | 29,95 | -0,76% | 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% | 550.513,00 |
| 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 | 0,15% | 513.452,00 |
| 03.09.2025 | 33,01 | 34,08 | 33,01 | 33,85 | 2,08% | 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 |