49,850€
-4,13%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,50 | 52,00 | 49,40 | 49,85 | -4,13% | 9.500,00 |
| 11.11.2026 | 49,95 | 52,00 | 49,20 | 52,00 | 5,05% | - |
| 10.11.2026 | 51,50 | 52,00 | 49,50 | 49,50 | -3,88% | - |
| 09.11.2026 | 49,80 | 52,00 | 49,50 | 51,50 | 3,10% | - |
| 06.11.2026 | 51,00 | 54,00 | 48,50 | 49,95 | -4,40% | 140,00 |
| 05.11.2026 | 55,00 | 55,50 | 51,25 | 52,25 | -5,00% | 300,00 |
| 04.11.2026 | 54,25 | 55,75 | 53,50 | 55,00 | 0,92% | - |
| 03.11.2026 | 56,50 | 57,25 | 53,75 | 54,50 | -2,68% | 3.824,00 |
| 02.11.2026 | 56,00 | 58,50 | 55,75 | 56,00 | 0,00% | - |
| 30.10.2026 | 57,00 | 58,00 | 55,50 | 56,00 | -1,75% | - |
| 29.10.2026 | 54,00 | 57,25 | 54,00 | 57,00 | 4,59% | - |
| 28.10.2026 | 52,25 | 55,00 | 51,25 | 54,50 | 4,81% | - |
| 27.10.2026 | 51,50 | 53,00 | 50,75 | 52,00 | 0,00% | - |
| 26.10.2026 | 50,75 | 53,00 | 50,25 | 52,00 | 3,17% | - |
| 23.10.2026 | 52,50 | 53,25 | 49,70 | 50,40 | -4,00% | 1.350,00 |
| 22.10.2026 | 50,25 | 53,00 | 49,00 | 52,50 | 2,94% | - |
| 21.10.2026 | 53,00 | 53,25 | 50,25 | 51,00 | -3,77% | - |
| 20.10.2026 | 52,50 | 53,50 | 52,00 | 53,00 | 0,95% | - |
| 19.10.2026 | 53,25 | 54,25 | 51,75 | 52,50 | -0,94% | 8.572,00 |
| 16.10.2026 | 54,00 | 55,00 | 52,50 | 53,00 | -1,85% | 1.500,00 |
| 15.10.2026 | 53,50 | 54,00 | 53,50 | 54,00 | 0,93% | - |
| 14.10.2026 | 53,75 | 54,50 | 53,00 | 53,50 | -0,93% | - |
| 13.10.2026 | 52,50 | 54,50 | 51,50 | 54,00 | 2,86% | 8.505,00 |
| 12.10.2026 | 54,00 | 54,25 | 51,50 | 52,50 | -1,87% | 1.250,00 |
| 09.10.2026 | 52,75 | 54,25 | 51,50 | 53,50 | -0,93% | - |
| 08.10.2026 | 53,25 | 54,50 | 52,25 | 54,00 | 1,89% | 8.400,00 |
| 07.10.2026 | 54,75 | 55,50 | 53,00 | 53,00 | -2,75% | 5.292,00 |
| 06.10.2026 | 54,50 | 55,75 | 53,75 | 54,50 | -1,80% | - |
| 05.10.2026 | 55,75 | 56,25 | 54,50 | 55,50 | 0,00% | - |
| 02.10.2026 | 53,00 | 56,00 | 52,25 | 55,50 | 4,72% | 4.528,00 |
| 01.10.2026 | 51,00 | 53,50 | 50,25 | 53,00 | 3,92% | 8.100,00 |
| 30.09.2026 | 52,50 | 53,25 | 50,15 | 51,00 | -2,86% | - |
| 29.09.2026 | 53,00 | 53,50 | 52,00 | 52,50 | 0,00% | 26,00 |
| 28.09.2026 | 53,00 | 54,50 | 52,00 | 52,50 | 0,00% | 6.480,00 |
| 25.09.2026 | 54,25 | 55,25 | 52,50 | 52,50 | -3,67% | - |
| 24.09.2026 | 54,50 | 55,25 | 52,50 | 54,50 | 0,46% | 8.415,00 |
| 23.09.2026 | 54,00 | 54,50 | 52,50 | 54,25 | 0,46% | - |
| 22.09.2026 | 53,00 | 55,50 | 52,50 | 54,00 | 1,89% | 3.162,00 |
| 21.09.2026 | 52,00 | 54,00 | 51,25 | 53,00 | 2,91% | - |
| 18.09.2026 | 52,25 | 53,00 | 50,75 | 51,50 | -0,96% | 7.500,00 |
| 17.09.2026 | 52,00 | 52,50 | 51,00 | 52,00 | 1,46% | 7.500,00 |
| 16.09.2026 | 52,25 | 53,25 | 51,25 | 51,25 | -1,44% | 8.078,00 |
| 15.09.2026 | 53,75 | 54,50 | 51,00 | 52,00 | -3,26% | 3.888,00 |
| 14.09.2026 | 52,25 | 55,00 | 51,50 | 53,75 | 2,87% | 7.730,00 |
| 11.09.2026 | 52,00 | 53,00 | 51,00 | 52,25 | 0,97% | 5.816,00 |
| 10.09.2026 | 52,00 | 53,00 | 51,50 | 51,75 | -0,96% | - |
| 09.09.2026 | 53,25 | 53,25 | 50,75 | 52,25 | -0,95% | 3.720,00 |
| 08.09.2026 | 51,75 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 07.09.2026 | 51,50 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 04.09.2026 | 51,00 | 52,00 | 49,50 | 51,75 | 1,97% | 6.600,00 |
| 03.09.2026 | 52,50 | 53,75 | 50,50 | 50,75 | -2,87% | 2.900,00 |
| 02.09.2026 | 53,50 | 54,75 | 52,00 | 52,25 | -2,34% | 3.660,00 |
| 01.09.2026 | 55,00 | 56,00 | 53,00 | 53,50 | -3,60% | - |
| 31.08.2026 | 56,50 | 57,00 | 54,00 | 55,50 | -1,77% | 1.766,00 |
| 28.08.2026 | 54,50 | 57,00 | 54,00 | 56,50 | 1,80% | 3.540,00 |
| 27.08.2026 | 57,75 | 58,00 | 54,50 | 55,50 | -3,06% | 3.648,00 |
| 26.08.2026 | 56,00 | 58,25 | 55,00 | 57,25 | 2,69% | 3.480,00 |
| 25.08.2026 | 58,25 | 58,50 | 55,50 | 55,75 | -3,46% | 374,00 |
| 24.08.2026 | 57,00 | 58,25 | 56,25 | 57,75 | 0,87% | 7.078,00 |
| 21.08.2026 | 55,00 | 57,50 | 54,50 | 57,25 | 4,09% | - |
| 20.08.2026 | 54,00 | 55,00 | 54,00 | 55,00 | -1,79% | 117,00 |
| 19.08.2026 | 56,50 | 57,50 | 55,00 | 56,00 | 71,25% | 7.500,00 |
| 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% | - |