54,874$
-3,93%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,33 | 57,51 | 54,55 | 54,86 | -3,96% | 540.641,00 |
| 11.11.2026 | 54,67 | 57,23 | 54,22 | 57,12 | 2,84% | 503.973,00 |
| 10.11.2026 | 57,14 | 57,15 | 55,26 | 55,54 | -3,76% | 623.315,00 |
| 09.11.2026 | 56,24 | 58,20 | 56,24 | 57,71 | 3,66% | 609.619,00 |
| 06.11.2026 | 56,62 | 60,23 | 54,30 | 55,67 | -4,76% | 1.193.999,00 |
| 05.11.2026 | 61,57 | 62,22 | 57,66 | 58,45 | -5,27% | 800.871,00 |
| 04.11.2026 | 61,84 | 62,73 | 61,10 | 61,70 | 1,78% | 568.128,00 |
| 03.11.2026 | 63,08 | 63,47 | 60,27 | 60,62 | -4,01% | 454.572,00 |
| 02.11.2026 | 63,54 | 65,26 | 62,84 | 63,15 | 0,99% | 511.017,00 |
| 30.10.2026 | 63,21 | 64,83 | 62,33 | 62,53 | -1,19% | 396.131,00 |
| 29.10.2026 | 60,81 | 63,79 | 59,95 | 63,28 | 4,58% | 477.958,00 |
| 28.10.2026 | 57,24 | 60,81 | 57,02 | 60,51 | 5,31% | 592.169,00 |
| 27.10.2026 | 58,43 | 58,57 | 56,74 | 57,46 | -0,78% | 507.499,00 |
| 26.10.2026 | 57,24 | 58,79 | 56,50 | 57,91 | 2,48% | 369.042,00 |
| 23.10.2026 | 58,24 | 58,46 | 55,59 | 56,51 | -3,86% | 512.325,00 |
| 22.10.2026 | 56,70 | 58,88 | 56,13 | 58,78 | 3,52% | 464.256,00 |
| 21.10.2026 | 58,51 | 58,58 | 56,35 | 56,78 | -3,88% | 656.963,00 |
| 20.10.2026 | 58,84 | 59,78 | 58,54 | 59,07 | 0,41% | 597.484,00 |
| 19.10.2026 | 59,49 | 59,81 | 58,38 | 58,83 | -0,93% | 419.650,00 |
| 16.10.2026 | 60,22 | 61,22 | 58,90 | 59,38 | -1,36% | 484.759,00 |
| 15.10.2026 | 59,55 | 61,73 | 59,55 | 60,20 | 1,11% | 575.581,00 |
| 14.10.2026 | 59,93 | 60,13 | 58,91 | 59,54 | -0,82% | 395.393,00 |
| 13.10.2026 | 58,95 | 60,93 | 58,37 | 60,03 | 2,63% | 586.013,00 |
| 12.10.2026 | 59,74 | 60,27 | 57,53 | 58,49 | -2,30% | 362.509,00 |
| 09.10.2026 | 59,40 | 60,66 | 58,16 | 59,87 | 0,55% | 389.319,00 |
| 08.10.2026 | 59,00 | 60,62 | 58,52 | 59,54 | 0,35% | 328.274,00 |
| 07.10.2026 | 60,52 | 61,23 | 59,10 | 59,34 | -3,23% | 722.376,00 |
| 06.10.2026 | 61,45 | 61,96 | 60,75 | 61,32 | -0,58% | 463.201,00 |
| 05.10.2026 | 62,23 | 62,74 | 60,89 | 61,67 | -0,42% | 513.251,00 |
| 02.10.2026 | 59,55 | 62,24 | 59,16 | 61,93 | 4,52% | 484.948,00 |
| 01.10.2026 | 58,56 | 60,23 | 58,28 | 59,25 | 3,51% | 470.428,00 |
| 30.09.2026 | 59,56 | 59,57 | 56,86 | 57,24 | -3,96% | 394.124,00 |
| 29.09.2026 | 60,07 | 60,59 | 58,98 | 59,60 | -0,75% | 252.405,00 |
| 28.09.2026 | 60,07 | 61,73 | 59,61 | 60,05 | -0,13% | 271.256,00 |
| 25.09.2026 | 62,03 | 63,00 | 59,77 | 60,13 | -2,95% | 359.101,00 |
| 24.09.2026 | 61,26 | 63,06 | 60,74 | 61,96 | 0,58% | 267.829,00 |
| 23.09.2026 | 61,21 | 62,00 | 59,93 | 61,60 | 0,08% | 280.131,00 |
| 22.09.2026 | 61,56 | 63,40 | 61,48 | 61,55 | 0,72% | 374.995,00 |
| 21.09.2026 | 60,04 | 61,70 | 60,04 | 61,11 | 2,64% | 422.236,00 |
| 18.09.2026 | 59,37 | 59,73 | 58,20 | 59,54 | -0,65% | 764.485,00 |
| 17.09.2026 | 59,65 | 60,57 | 59,50 | 59,93 | 0,55% | 384.179,00 |
| 16.09.2026 | 60,53 | 61,40 | 59,19 | 59,60 | -1,28% | 368.411,00 |
| 15.09.2026 | 61,48 | 61,64 | 59,03 | 60,37 | -2,85% | 543.172,00 |
| 14.09.2026 | 61,49 | 62,58 | 61,14 | 62,14 | 2,24% | 363.315,00 |
| 11.09.2026 | 60,90 | 61,06 | 59,33 | 60,78 | 1,06% | 337.350,00 |
| 10.09.2026 | 59,99 | 60,98 | 59,78 | 60,14 | -1,13% | 415.010,00 |
| 09.09.2026 | 61,16 | 61,16 | 59,26 | 60,83 | -0,38% | 383.379,00 |
| 08.09.2026 | 59,81 | 61,99 | 59,77 | 61,07 | 1,96% | 476.274,00 |
| 04.09.2026 | 58,57 | 60,33 | 58,50 | 59,89 | 1,82% | 375.292,00 |
| 03.09.2026 | 61,18 | 61,76 | 58,49 | 58,82 | -3,11% | 556.135,00 |
| 02.09.2026 | 62,33 | 63,10 | 60,36 | 60,71 | -1,84% | 484.704,00 |
| 01.09.2026 | 63,59 | 64,99 | 61,60 | 61,85 | -2,74% | 663.987,00 |
| 31.08.2026 | 64,86 | 65,87 | 62,88 | 63,59 | -2,35% | 473.906,00 |
| 28.08.2026 | 64,02 | 65,44 | 63,75 | 65,12 | 2,25% | 361.938,00 |
| 27.08.2026 | 66,34 | 66,62 | 63,63 | 63,69 | -4,71% | 389.118,00 |
| 26.08.2026 | 66,01 | 67,81 | 65,38 | 66,84 | 2,36% | 378.972,00 |
| 25.08.2026 | 67,44 | 68,00 | 64,62 | 65,30 | -2,99% | 672.487,00 |
| 24.08.2026 | 67,00 | 68,04 | 65,95 | 67,31 | 0,82% | 606.368,00 |
| 21.08.2026 | 64,62 | 66,87 | 63,37 | 66,76 | 3,79% | 411.377,00 |
| 20.08.2026 | 64,32 | 64,37 | 62,91 | 64,32 | -0,66% | 324.768,00 |
| 19.08.2026 | 66,00 | 66,55 | 64,22 | 64,75 | -0,86% | 388.344,00 |
| 18.08.2026 | 65,99 | 66,99 | 64,75 | 65,31 | -1,49% | 330.535,00 |
| 17.08.2026 | 66,73 | 68,26 | 65,71 | 66,30 | -2,43% | 337.932,00 |
| 14.08.2026 | 66,81 | 68,13 | 65,59 | 67,95 | 1,98% | 469.949,00 |
| 13.08.2026 | 70,20 | 70,63 | 66,37 | 66,63 | -4,46% | 540.458,00 |
| 12.08.2026 | 68,13 | 70,13 | 67,29 | 69,74 | 3,27% | 451.954,00 |
| 11.08.2026 | 68,93 | 69,40 | 67,50 | 67,53 | -1,60% | 440.641,00 |
| 10.08.2026 | 69,35 | 70,36 | 68,33 | 68,63 | -1,32% | 512.856,00 |
| 07.08.2026 | 69,50 | 70,43 | 68,82 | 69,55 | -0,42% | 436.049,00 |
| 06.08.2026 | 67,53 | 69,95 | 66,54 | 69,84 | 2,96% | 459.473,00 |
| 05.08.2026 | 68,38 | 68,80 | 66,83 | 67,83 | 0,71% | 477.082,00 |
| 04.08.2026 | 67,81 | 68,45 | 66,37 | 67,35 | -1,39% | 569.190,00 |
| 03.08.2026 | 67,08 | 70,10 | 67,03 | 68,30 | 1,02% | 705.078,00 |
| 31.07.2026 | 71,10 | 71,74 | 67,37 | 67,61 | -8,78% | 964.784,00 |
| 30.07.2026 | 71,21 | 74,60 | 69,58 | 74,12 | 5,67% | 798.854,00 |
| 29.07.2026 | 69,23 | 71,53 | 69,03 | 70,14 | 1,79% | 628.386,00 |
| 28.07.2026 | 69,39 | 69,70 | 68,12 | 68,91 | 0,07% | 444.432,00 |
| 27.07.2026 | 68,00 | 69,06 | 67,43 | 68,86 | 2,99% | 702.660,00 |
| 24.07.2026 | 66,27 | 66,94 | 65,20 | 66,86 | 2,67% | 381.071,00 |
| 23.07.2026 | 66,44 | 66,75 | 64,46 | 65,12 | -3,55% | 523.637,00 |
| 22.07.2026 | 67,58 | 68,74 | 66,68 | 67,52 | -0,56% | 356.331,00 |
| 21.07.2026 | 68,84 | 69,11 | 67,52 | 67,90 | -1,42% | 449.965,00 |
| 20.07.2026 | 69,31 | 70,40 | 68,09 | 68,88 | 2,06% | 533.278,00 |
| 17.07.2026 | 63,48 | 68,02 | 63,34 | 67,49 | 8,09% | 1.127.574,00 |
| 16.07.2026 | 60,14 | 62,50 | 60,14 | 62,44 | 2,97% | 428.080,00 |
| 15.07.2026 | 61,60 | 63,91 | 60,44 | 60,64 | -1,51% | 326.338,00 |
| 14.07.2026 | 62,51 | 62,54 | 61,26 | 61,57 | -1,31% | 209.964,00 |
| 13.07.2026 | 62,28 | 63,67 | 61,93 | 62,39 | 0,21% | 406.377,00 |
| 10.07.2026 | 59,98 | 62,68 | 59,98 | 62,26 | 3,37% | 520.071,00 |
| 09.07.2026 | 59,41 | 60,60 | 59,41 | 60,23 | 1,52% | 248.835,00 |
| 08.07.2026 | 59,61 | 59,65 | 58,07 | 59,33 | -1,54% | 266.396,00 |
| 07.07.2026 | 58,99 | 61,02 | 58,99 | 60,26 | 1,86% | 370.444,00 |
| 06.07.2026 | 59,32 | 59,58 | 58,47 | 59,16 | 0,69% | 326.197,00 |
| 02.07.2026 | 60,91 | 61,10 | 57,73 | 58,75 | -3,20% | 381.076,00 |
| 01.07.2026 | 60,73 | 62,07 | 60,11 | 60,69 | -0,07% | 428.994,00 |
| 30.06.2026 | 59,51 | 60,77 | 58,43 | 60,74 | 2,28% | 458.054,00 |
| 29.06.2026 | 58,74 | 59,74 | 57,64 | 59,38 | -0,80% | 474.748,00 |
| 26.06.2026 | 56,02 | 60,77 | 55,75 | 59,86 | 6,15% | 1.391.740,00 |
| 25.06.2026 | 55,00 | 56,39 | 54,50 | 56,39 | 3,28% | 338.404,00 |
| 24.06.2026 | 53,66 | 54,82 | 53,00 | 54,60 | 2,81% | 1.103.138,00 |