111,980$
-0,43%
Echtzeit-Aktienkurs BJs Wholesale Club Holdings
Bid:
Ask:
Aktienkurse zur BJs Wholesale Club Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 112,86 | 112,96 | 110,81 | 111,99 | -0,42% | 1.437.743,00 |
| 24.04.2025 | 113,92 | 113,92 | 111,70 | 112,46 | -1,38% | 1.540.850,00 |
| 23.04.2025 | 116,05 | 116,05 | 112,37 | 114,03 | -0,90% | 2.325.461,00 |
| 22.04.2025 | 114,72 | 115,60 | 113,10 | 115,06 | 0,91% | 2.137.980,00 |
| 21.04.2025 | 118,81 | 119,00 | 112,91 | 114,02 | -3,74% | 1.984.726,00 |
| 17.04.2025 | 115,60 | 119,28 | 115,56 | 118,45 | 2,26% | 1.883.836,00 |
| 16.04.2025 | 118,71 | 119,89 | 115,64 | 115,83 | -2,47% | 1.585.696,00 |
| 15.04.2025 | 119,60 | 121,10 | 118,74 | 118,76 | -0,98% | 1.466.258,00 |
| 14.04.2025 | 118,25 | 120,63 | 117,34 | 119,94 | 2,20% | 2.171.981,00 |
| 11.04.2025 | 117,43 | 117,92 | 114,76 | 117,36 | 0,05% | 2.649.239,00 |
| 10.04.2025 | 113,09 | 118,81 | 113,09 | 117,30 | 3,71% | 3.201.872,00 |
| 09.04.2025 | 111,02 | 117,35 | 111,00 | 113,10 | 0,99% | 4.031.559,00 |
| 08.04.2025 | 115,85 | 115,95 | 111,61 | 111,99 | -2,22% | 3.226.721,00 |
| 07.04.2025 | 112,43 | 117,02 | 110,50 | 114,53 | -0,76% | 3.642.767,00 |
| 04.04.2025 | 116,99 | 120,43 | 115,01 | 115,41 | -2,60% | 4.219.028,00 |
| 03.04.2025 | 112,57 | 118,99 | 112,56 | 118,49 | 3,06% | 3.386.909,00 |
| 02.04.2025 | 114,15 | 116,29 | 113,59 | 114,97 | 0,08% | 1.263.015,00 |
| 01.04.2025 | 114,12 | 116,20 | 113,76 | 114,88 | 0,68% | 2.508.048,00 |
| 31.03.2025 | 111,54 | 114,99 | 111,54 | 114,10 | 1,96% | 2.308.424,00 |
| 28.03.2025 | 112,03 | 113,27 | 110,78 | 111,91 | -0,51% | 1.599.458,00 |
| 27.03.2025 | 110,34 | 112,98 | 109,46 | 112,48 | 1,80% | 1.632.875,00 |
| 26.03.2025 | 110,00 | 111,06 | 109,51 | 110,49 | 0,92% | 1.082.322,00 |
| 25.03.2025 | 110,48 | 110,95 | 109,26 | 109,48 | -1,16% | 1.586.362,00 |
| 24.03.2025 | 110,70 | 111,17 | 108,75 | 110,76 | 0,52% | 1.518.800,00 |
| 21.03.2025 | 108,15 | 110,50 | 106,71 | 110,19 | 1,44% | 2.649.232,00 |
| 20.03.2025 | 109,97 | 110,23 | 108,41 | 108,63 | -1,25% | 1.080.507,00 |
| 19.03.2025 | 110,33 | 111,28 | 109,21 | 110,01 | -0,46% | 1.437.955,00 |
| 18.03.2025 | 112,08 | 112,23 | 110,48 | 110,52 | -1,48% | 1.114.370,00 |
| 17.03.2025 | 109,32 | 112,91 | 109,32 | 112,18 | 2,85% | 1.415.037,00 |
| 14.03.2025 | 107,82 | 109,56 | 106,46 | 109,07 | 0,96% | 2.047.596,00 |
| 13.03.2025 | 108,76 | 110,00 | 107,68 | 108,03 | -0,49% | 2.064.596,00 |
| 12.03.2025 | 111,71 | 111,94 | 107,99 | 108,56 | -2,67% | 2.407.893,00 |
| 11.03.2025 | 112,41 | 114,31 | 111,33 | 111,54 | -3,33% | 2.360.557,00 |
| 10.03.2025 | 114,63 | 118,40 | 114,63 | 115,38 | -0,10% | 3.546.037,00 |
| 07.03.2025 | 109,85 | 116,00 | 109,00 | 115,50 | 2,82% | 3.677.614,00 |
| 06.03.2025 | 102,51 | 113,80 | 101,83 | 112,33 | 12,23% | 5.451.344,00 |
| 05.03.2025 | 99,67 | 101,68 | 99,44 | 100,09 | -0,99% | 2.478.927,00 |
| 04.03.2025 | 98,13 | 102,82 | 97,64 | 101,09 | 1,69% | 2.887.296,00 |
| 03.03.2025 | 101,58 | 103,99 | 99,01 | 99,41 | -1,83% | 1.750.801,00 |
| 28.02.2025 | 99,97 | 101,31 | 99,24 | 101,26 | 1,45% | 1.926.704,00 |
| 27.02.2025 | 100,29 | 101,71 | 99,29 | 99,81 | -0,51% | 1.799.134,00 |
| 26.02.2025 | 104,89 | 105,94 | 100,30 | 100,32 | -4,63% | 2.002.327,00 |
| 25.02.2025 | 104,92 | 105,51 | 103,54 | 105,19 | 1,88% | 1.628.847,00 |
| 24.02.2025 | 101,60 | 103,80 | 100,85 | 103,25 | 1,73% | 1.283.145,00 |
| 21.02.2025 | 103,60 | 103,82 | 99,54 | 101,49 | -2,04% | 1.653.747,00 |
| 20.02.2025 | 103,34 | 104,92 | 102,36 | 103,60 | -1,80% | 1.220.037,00 |
| 19.02.2025 | 105,64 | 106,31 | 104,87 | 105,50 | 0,29% | 1.441.518,00 |
| 18.02.2025 | 106,59 | 107,30 | 104,73 | 105,20 | -0,71% | 1.232.614,00 |
| 14.02.2025 | 106,98 | 107,70 | 105,75 | 105,95 | -0,94% | 1.294.151,00 |
| 13.02.2025 | 107,28 | 108,00 | 105,89 | 106,95 | 0,26% | 1.845.464,00 |
| 12.02.2025 | 104,85 | 107,61 | 104,77 | 106,67 | -0,28% | 1.556.982,00 |
| 11.02.2025 | 105,65 | 107,29 | 105,37 | 106,97 | 0,63% | 1.856.882,00 |
| 10.02.2025 | 104,93 | 107,06 | 103,49 | 106,30 | 1,79% | 1.506.151,00 |
| 07.02.2025 | 105,26 | 105,97 | 102,91 | 104,43 | -1,15% | 1.961.004,00 |
| 06.02.2025 | 105,78 | 105,97 | 104,29 | 105,64 | 0,80% | 1.230.200,00 |
| 05.02.2025 | 102,59 | 104,94 | 102,53 | 104,80 | 2,04% | 1.110.085,00 |
| 04.02.2025 | 100,31 | 103,06 | 99,20 | 102,70 | 3,09% | 1.977.443,00 |
| 03.02.2025 | 97,58 | 100,16 | 96,62 | 99,62 | 0,58% | 1.117.376,00 |
| 31.01.2025 | 99,86 | 100,15 | 98,72 | 99,05 | -0,94% | 1.573.294,00 |
| 30.01.2025 | 99,26 | 100,23 | 99,03 | 99,99 | 1,09% | 954.966,00 |
| 29.01.2025 | 98,93 | 99,88 | 98,76 | 98,91 | 0,25% | 913.452,00 |
| 28.01.2025 | 99,20 | 99,35 | 98,11 | 98,66 | -0,89% | 855.910,00 |
| 27.01.2025 | 97,76 | 99,58 | 97,19 | 99,55 | 2,58% | 1.214.256,00 |
| 24.01.2025 | 96,77 | 98,42 | 96,69 | 97,05 | 0,01% | 1.498.076,00 |
| 23.01.2025 | 94,91 | 97,09 | 94,64 | 97,04 | 1,93% | 1.499.673,00 |
| 22.01.2025 | 97,75 | 97,92 | 93,86 | 95,20 | -2,36% | 1.687.519,00 |
| 21.01.2025 | 95,75 | 97,94 | 95,56 | 97,50 | 2,58% | 1.763.232,00 |
| 17.01.2025 | 94,71 | 95,33 | 93,71 | 95,05 | 0,66% | 813.679,00 |
| 16.01.2025 | 91,87 | 94,82 | 91,43 | 94,43 | 2,72% | 1.102.884,00 |
| 15.01.2025 | 94,48 | 95,64 | 91,45 | 91,93 | -1,79% | 1.932.174,00 |
| 14.01.2025 | 96,83 | 96,99 | 92,88 | 93,61 | -2,49% | 1.660.127,00 |
| 13.01.2025 | 96,00 | 96,57 | 94,47 | 96,00 | -0,59% | 2.652.201,00 |
| 10.01.2025 | 93,09 | 96,99 | 93,02 | 96,57 | 4,32% | 2.926.807,00 |
| 08.01.2025 | 90,73 | 92,99 | 90,37 | 92,57 | 1,66% | 1.286.910,00 |
| 07.01.2025 | 91,21 | 91,82 | 90,21 | 91,06 | 0,41% | 1.353.815,00 |
| 06.01.2025 | 88,33 | 91,33 | 88,30 | 90,69 | 3,06% | 1.622.713,00 |
| 03.01.2025 | 88,45 | 89,18 | 87,47 | 88,00 | -0,23% | 1.936.900,00 |
| 02.01.2025 | 89,93 | 90,02 | 88,03 | 88,20 | -1,29% | 1.039.683,00 |
| 31.12.2024 | 89,79 | 90,12 | 88,60 | 89,35 | -0,28% | 1.002.081,00 |
| 30.12.2024 | 92,00 | 92,00 | 89,26 | 89,60 | -3,44% | 1.444.320,00 |
| 27.12.2024 | 93,61 | 93,98 | 92,54 | 92,79 | -1,75% | 699.053,00 |
| 26.12.2024 | 93,65 | 94,61 | 93,26 | 94,44 | 0,69% | 652.029,00 |
| 24.12.2024 | 93,10 | 93,85 | 92,63 | 93,79 | 0,74% | 410.799,00 |
| 23.12.2024 | 93,61 | 94,22 | 92,63 | 93,10 | -0,71% | 1.228.507,00 |
| 20.12.2024 | 93,97 | 95,07 | 93,00 | 93,77 | -0,24% | 2.894.470,00 |
| 19.12.2024 | 95,90 | 96,56 | 93,45 | 94,00 | -0,34% | 1.287.125,00 |
| 18.12.2024 | 97,02 | 98,43 | 94,17 | 94,32 | -3,28% | 1.780.900,00 |
| 17.12.2024 | 96,90 | 98,07 | 96,83 | 97,52 | -0,03% | 2.126.551,00 |
| 16.12.2024 | 97,88 | 99,14 | 97,11 | 97,55 | 0,01% | 1.407.140,00 |
| 13.12.2024 | 98,61 | 98,79 | 96,57 | 97,54 | -1,00% | 1.072.921,00 |
| 12.12.2024 | 99,94 | 100,19 | 98,45 | 98,53 | -1,22% | 1.319.542,00 |
| 11.12.2024 | 98,42 | 100,74 | 98,23 | 99,75 | 1,86% | 2.087.863,00 |
| 10.12.2024 | 95,72 | 99,31 | 95,71 | 97,93 | 2,42% | 2.018.960,00 |
| 09.12.2024 | 95,99 | 96,57 | 94,25 | 95,62 | 0,02% | 1.488.010,00 |
| 06.12.2024 | 96,15 | 97,25 | 95,05 | 95,60 | -0,47% | 2.309.806,00 |
| 05.12.2024 | 97,03 | 97,49 | 95,68 | 96,05 | -1,15% | 934.939,00 |
| 04.12.2024 | 96,02 | 97,20 | 95,47 | 97,17 | 0,93% | 1.136.919,00 |
| 03.12.2024 | 95,62 | 96,39 | 94,80 | 96,27 | 1,11% | 1.893.623,00 |
| 02.12.2024 | 96,29 | 97,29 | 94,93 | 95,21 | -1,13% | 1.923.517,00 |
| 29.11.2024 | 96,71 | 97,11 | 96,30 | 96,30 | -0,49% | 928.408,00 |