36,203€
4,02%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,80 | 33,15 | 31,58 | 32,70 | 3,46% | - |
| 04.05.2026 | 31,86 | 32,18 | 31,07 | 31,61 | -3,36% | - |
| 30.04.2026 | 31,81 | 32,98 | 31,81 | 32,70 | 2,20% | - |
| 29.04.2026 | 32,00 | 32,43 | 31,75 | 32,00 | 0,30% | - |
| 28.04.2026 | 32,02 | 32,37 | 31,73 | 31,90 | -0,30% | - |
| 27.04.2026 | 32,59 | 32,61 | 31,78 | 32,00 | -1,70% | - |
| 24.04.2026 | 33,07 | 33,07 | 32,04 | 32,56 | -0,63% | - |
| 23.04.2026 | 32,95 | 33,40 | 32,73 | 32,76 | -1,04% | - |
| 22.04.2026 | 32,47 | 33,33 | 32,26 | 33,10 | 2,48% | - |
| 21.04.2026 | 33,40 | 33,83 | 31,91 | 32,30 | -3,00% | - |
| 20.04.2026 | 33,10 | 33,44 | 32,68 | 33,30 | 0,00% | - |
| 17.04.2026 | 31,66 | 33,59 | 31,60 | 33,30 | 5,04% | - |
| 16.04.2026 | 32,44 | 32,46 | 31,12 | 31,70 | -1,85% | - |
| 15.04.2026 | 32,56 | 32,73 | 32,13 | 32,30 | -1,06% | 15,00 |
| 14.04.2026 | 31,42 | 32,71 | 31,22 | 32,65 | 4,30% | - |
| 13.04.2026 | 31,80 | 32,25 | 30,96 | 31,30 | -1,88% | - |
| 10.04.2026 | 33,02 | 33,09 | 31,82 | 31,90 | -3,33% | - |
| 09.04.2026 | 32,76 | 33,47 | 32,46 | 33,00 | 0,61% | - |
| 08.04.2026 | 32,87 | 33,59 | 32,32 | 32,80 | 2,91% | - |
| 07.04.2026 | 32,00 | 32,33 | 31,79 | 31,88 | 2,48% | - |
| 02.04.2026 | 30,39 | 31,20 | 29,70 | 31,10 | 0,94% | - |
| 01.04.2026 | 30,53 | 31,00 | 30,22 | 30,81 | 1,68% | - |
| 31.03.2026 | 30,65 | 30,91 | 29,94 | 30,30 | -0,17% | - |
| 30.03.2026 | 30,30 | 30,93 | 29,98 | 30,36 | 0,65% | - |
| 27.03.2026 | 32,10 | 32,20 | 29,86 | 30,16 | -5,71% | - |
| 26.03.2026 | 31,99 | 32,59 | 31,80 | 31,98 | -0,50% | - |
| 25.03.2026 | 31,26 | 32,31 | 31,07 | 32,15 | 3,15% | - |
| 24.03.2026 | 30,67 | 31,31 | 29,99 | 31,16 | 2,17% | - |
| 23.03.2026 | 30,04 | 31,57 | 29,99 | 30,50 | 0,56% | - |
| 20.03.2026 | 30,13 | 30,66 | 30,02 | 30,33 | 0,00% | - |
| 19.03.2026 | 30,01 | 30,63 | 29,73 | 30,33 | 0,58% | - |
| 18.03.2026 | 30,60 | 30,74 | 29,93 | 30,16 | -0,59% | - |
| 17.03.2026 | 29,67 | 30,58 | 29,40 | 30,34 | 2,22% | - |
| 16.03.2026 | 29,50 | 30,41 | 29,30 | 29,68 | 1,44% | - |
| 13.03.2026 | 29,40 | 30,60 | 29,22 | 29,26 | -0,14% | - |
| 12.03.2026 | 30,47 | 30,60 | 28,96 | 29,30 | -3,96% | 4.387,00 |
| 11.03.2026 | 31,39 | 31,56 | 30,11 | 30,51 | -2,95% | - |
| 10.03.2026 | 31,05 | 31,84 | 30,61 | 31,44 | 1,30% | - |
| 09.03.2026 | 30,13 | 31,17 | 29,28 | 31,03 | 2,48% | - |
| 06.03.2026 | 30,83 | 31,00 | 29,56 | 30,28 | -1,78% | - |
| 05.03.2026 | 30,26 | 31,04 | 29,89 | 30,83 | 2,13% | - |
| 04.03.2026 | 30,89 | 31,21 | 30,16 | 30,19 | -2,26% | - |
| 03.03.2026 | 31,30 | 31,33 | 30,39 | 30,89 | -1,33% | - |
| 02.03.2026 | 32,10 | 32,39 | 31,29 | 31,31 | -2,67% | - |
| 27.02.2026 | 33,88 | 33,88 | 31,85 | 32,17 | -5,07% | - |
| 26.02.2026 | 34,55 | 35,78 | 33,25 | 33,88 | -1,93% | - |
| 25.02.2026 | 34,21 | 34,81 | 33,74 | 34,55 | 0,81% | - |
| 24.02.2026 | 34,60 | 34,91 | 33,83 | 34,27 | -0,80% | - |
| 23.02.2026 | 34,80 | 34,97 | 33,50 | 34,55 | -1,16% | - |
| 20.02.2026 | 35,65 | 35,80 | 34,46 | 34,96 | -1,83% | - |
| 19.02.2026 | 36,21 | 36,38 | 35,25 | 35,61 | -1,78% | - |
| 18.02.2026 | 35,61 | 37,21 | 35,55 | 36,25 | 2,12% | - |
| 17.02.2026 | 34,30 | 35,70 | 34,00 | 35,50 | 3,80% | - |
| 16.02.2026 | 34,00 | 34,30 | 34,00 | 34,20 | 0,29% | - |
| 13.02.2026 | 33,80 | 34,80 | 33,80 | 34,10 | 0,29% | - |
| 12.02.2026 | 35,60 | 36,60 | 33,80 | 34,00 | -5,03% | - |
| 11.02.2026 | 35,80 | 36,40 | 35,50 | 35,80 | -0,28% | - |
| 10.02.2026 | 36,60 | 37,20 | 35,80 | 35,90 | -2,45% | - |
| 09.02.2026 | 37,00 | 37,40 | 36,40 | 36,80 | -1,08% | - |
| 06.02.2026 | 37,00 | 38,00 | 36,90 | 37,20 | -0,27% | - |
| 05.02.2026 | 37,80 | 38,00 | 36,60 | 37,30 | -1,32% | - |
| 04.02.2026 | 37,00 | 38,20 | 37,00 | 37,80 | 1,89% | - |
| 03.02.2026 | 36,20 | 37,20 | 36,20 | 37,10 | 1,64% | - |
| 02.02.2026 | 35,20 | 36,70 | 34,80 | 36,50 | 3,69% | - |
| 30.01.2026 | 35,00 | 35,60 | 34,20 | 35,20 | 1,15% | 8.700,00 |
| 29.01.2026 | 34,60 | 35,20 | 34,40 | 34,80 | 0,87% | - |
| 28.01.2026 | 35,00 | 35,80 | 34,50 | 34,50 | -1,43% | - |
| 27.01.2026 | 35,40 | 35,80 | 34,20 | 35,00 | -1,13% | - |
| 26.01.2026 | 36,20 | 36,60 | 34,90 | 35,40 | -3,01% | 420,00 |
| 23.01.2026 | 37,40 | 37,50 | 36,20 | 36,50 | -2,41% | - |
| 22.01.2026 | 38,20 | 39,40 | 37,20 | 37,40 | -2,60% | - |
| 21.01.2026 | 37,80 | 38,80 | 37,60 | 38,40 | 1,59% | - |
| 20.01.2026 | 37,50 | 38,20 | 36,90 | 37,80 | 0,00% | - |
| 19.01.2026 | 37,60 | 37,90 | 37,60 | 37,80 | -1,05% | - |
| 16.01.2026 | 39,40 | 39,40 | 38,00 | 38,20 | -2,30% | - |
| 15.01.2026 | 38,80 | 39,60 | 38,80 | 39,10 | 0,77% | - |
| 14.01.2026 | 38,60 | 39,40 | 38,60 | 38,80 | 0,00% | - |
| 13.01.2026 | 38,40 | 39,00 | 38,20 | 38,80 | 0,52% | - |
| 12.01.2026 | 37,00 | 38,80 | 36,80 | 38,60 | 3,21% | 8.400,00 |
| 09.01.2026 | 36,60 | 37,50 | 36,00 | 37,40 | 1,63% | - |
| 08.01.2026 | 36,20 | 37,30 | 36,20 | 36,80 | 1,10% | - |
| 07.01.2026 | 37,00 | 37,60 | 36,40 | 36,40 | -1,62% | - |
| 06.01.2026 | 35,40 | 37,20 | 35,00 | 37,00 | 4,52% | - |
| 05.01.2026 | 35,20 | 36,20 | 35,10 | 35,40 | 1,14% | 676,00 |
| 02.01.2026 | 33,60 | 35,20 | 33,60 | 35,00 | 4,17% | - |
| 30.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | - |
| 29.12.2025 | 35,20 | 35,20 | 33,00 | 33,70 | -3,71% | - |
| 23.12.2025 | 34,80 | 35,20 | 34,40 | 35,00 | 0,29% | - |
| 22.12.2025 | 35,40 | 35,70 | 34,80 | 34,90 | -1,13% | - |
| 19.12.2025 | 35,30 | 35,60 | 34,80 | 35,30 | 0,28% | - |
| 18.12.2025 | 35,00 | 35,90 | 35,00 | 35,20 | 0,28% | 4.800,00 |
| 17.12.2025 | 34,20 | 36,00 | 34,20 | 35,10 | 2,33% | - |
| 16.12.2025 | 34,40 | 34,60 | 33,60 | 34,30 | 0,00% | - |
| 15.12.2025 | 34,00 | 34,60 | 33,40 | 34,30 | 0,88% | - |
| 12.12.2025 | 33,40 | 34,70 | 33,40 | 34,00 | 1,19% | - |
| 11.12.2025 | 32,60 | 33,80 | 32,40 | 33,60 | 2,44% | - |
| 10.12.2025 | 33,00 | 33,20 | 32,20 | 32,80 | -0,30% | - |
| 09.12.2025 | 32,20 | 33,10 | 31,70 | 32,90 | 2,17% | - |
| 08.12.2025 | 32,00 | 32,70 | 31,70 | 32,20 | 0,63% | - |
| 05.12.2025 | 32,20 | 32,40 | 31,50 | 32,00 | -0,62% | - |