33,986$
-8,37%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2024 | 32,89 | 32,91 | 32,14 | 32,18 | -1,53% | 292.727,00 |
| 23.08.2024 | 31,66 | 33,41 | 31,63 | 32,68 | 3,29% | 374.401,00 |
| 22.08.2024 | 31,68 | 31,97 | 31,35 | 31,64 | 0,00% | 338.191,00 |
| 21.08.2024 | 30,88 | 31,68 | 30,51 | 31,64 | 3,30% | 294.881,00 |
| 20.08.2024 | 30,01 | 30,73 | 29,76 | 30,63 | 1,49% | 406.641,00 |
| 19.08.2024 | 28,71 | 30,20 | 28,71 | 30,18 | 4,76% | 441.076,00 |
| 16.08.2024 | 29,00 | 29,08 | 28,75 | 28,81 | -1,10% | 361.373,00 |
| 15.08.2024 | 28,55 | 29,29 | 28,22 | 29,13 | 4,75% | 251.609,00 |
| 14.08.2024 | 28,82 | 28,82 | 27,61 | 27,81 | -3,24% | 333.789,00 |
| 13.08.2024 | 28,37 | 28,91 | 28,23 | 28,74 | 2,68% | 232.198,00 |
| 12.08.2024 | 28,62 | 29,02 | 27,84 | 27,99 | -1,27% | 275.940,00 |
| 09.08.2024 | 28,87 | 28,87 | 27,97 | 28,35 | -1,25% | 639.892,00 |
| 08.08.2024 | 29,07 | 29,25 | 28,60 | 28,71 | 0,17% | 518.949,00 |
| 07.08.2024 | 29,65 | 30,24 | 28,64 | 28,66 | -2,55% | 279.730,00 |
| 06.08.2024 | 29,39 | 29,99 | 28,71 | 29,41 | 1,31% | 357.758,00 |
| 05.08.2024 | 28,00 | 29,48 | 27,94 | 29,03 | -1,56% | 410.712,00 |
| 02.08.2024 | 29,95 | 30,03 | 29,17 | 29,49 | -4,28% | 399.984,00 |
| 01.08.2024 | 31,71 | 31,71 | 30,14 | 30,81 | -2,44% | 400.272,00 |
| 31.07.2024 | 31,44 | 32,33 | 31,06 | 31,58 | 0,73% | 413.663,00 |
| 30.07.2024 | 31,82 | 32,19 | 31,14 | 31,35 | -1,26% | 553.860,00 |
| 29.07.2024 | 31,56 | 31,86 | 30,78 | 31,75 | 0,76% | 771.318,00 |
| 26.07.2024 | 34,77 | 36,00 | 30,61 | 31,51 | -15,39% | 1.910.162,00 |
| 25.07.2024 | 36,17 | 37,56 | 35,61 | 37,24 | 3,62% | 715.459,00 |
| 24.07.2024 | 37,47 | 37,74 | 35,91 | 35,94 | -5,47% | 494.359,00 |
| 23.07.2024 | 37,42 | 38,87 | 37,35 | 38,02 | 0,98% | 534.098,00 |
| 22.07.2024 | 36,23 | 37,84 | 35,70 | 37,65 | 3,83% | 730.334,00 |
| 19.07.2024 | 35,58 | 36,52 | 35,19 | 36,26 | 2,05% | 437.952,00 |
| 18.07.2024 | 36,44 | 36,61 | 35,00 | 35,53 | -4,54% | 804.169,00 |
| 17.07.2024 | 37,50 | 38,10 | 37,21 | 37,22 | -1,43% | 376.037,00 |
| 16.07.2024 | 37,08 | 37,95 | 36,64 | 37,76 | 3,03% | 339.441,00 |
| 15.07.2024 | 37,06 | 37,68 | 36,64 | 36,65 | 0,16% | 280.428,00 |
| 12.07.2024 | 36,21 | 36,78 | 36,08 | 36,59 | 1,61% | 264.188,00 |
| 11.07.2024 | 35,37 | 36,23 | 34,68 | 36,01 | 4,71% | 384.990,00 |
| 10.07.2024 | 35,08 | 35,08 | 34,27 | 34,39 | -1,97% | 343.635,00 |
| 09.07.2024 | 36,35 | 36,50 | 34,68 | 35,08 | -3,78% | 295.499,00 |
| 08.07.2024 | 36,84 | 37,30 | 36,38 | 36,46 | 0,36% | 326.981,00 |
| 05.07.2024 | 35,70 | 36,73 | 35,70 | 36,33 | 1,25% | 321.998,00 |
| 03.07.2024 | 36,97 | 37,41 | 35,79 | 35,88 | -2,90% | 168.591,00 |
| 02.07.2024 | 35,64 | 37,06 | 35,28 | 36,95 | 4,17% | 499.419,00 |
| 01.07.2024 | 34,95 | 35,48 | 34,44 | 35,47 | 2,22% | 413.345,00 |
| 28.06.2024 | 34,80 | 35,43 | 34,22 | 34,70 | -0,12% | 673.384,00 |
| 27.06.2024 | 34,36 | 34,84 | 34,11 | 34,74 | 1,73% | 221.964,00 |
| 26.06.2024 | 34,85 | 35,03 | 34,00 | 34,15 | -2,90% | 321.343,00 |
| 25.06.2024 | 34,95 | 35,35 | 34,60 | 35,17 | 0,69% | 265.360,00 |
| 24.06.2024 | 34,66 | 35,53 | 34,58 | 34,93 | 0,84% | 314.142,00 |
| 21.06.2024 | 34,80 | 35,46 | 34,54 | 34,64 | -0,09% | 476.447,00 |
| 20.06.2024 | 34,29 | 34,76 | 33,89 | 34,67 | 1,23% | 342.208,00 |
| 18.06.2024 | 34,46 | 35,08 | 34,11 | 34,25 | -0,93% | 357.165,00 |
| 17.06.2024 | 34,90 | 35,15 | 34,18 | 34,57 | -1,06% | 406.594,00 |
| 14.06.2024 | 34,39 | 35,19 | 33,97 | 34,94 | 0,11% | 313.387,00 |
| 13.06.2024 | 35,25 | 35,27 | 34,78 | 34,90 | -1,47% | 187.798,00 |
| 12.06.2024 | 35,75 | 36,21 | 35,26 | 35,42 | 1,69% | 258.176,00 |