95,450$
-1,39%
Echtzeit-Aktienkurs BJs Wholesale Club Holdings
Bid:
Ask:
Aktienkurse zur BJs Wholesale Club Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 94,85 | 96,88 | 94,85 | 95,49 | -1,35% | 1.960.131,00 |
| 06.03.2026 | 97,75 | 100,23 | 96,39 | 96,80 | -1,70% | 400,00 |
| 05.03.2026 | 93,07 | 98,85 | 91,57 | 98,47 | -1,51% | 3.453.032,00 |
| 04.03.2026 | 101,53 | 101,96 | 98,49 | 99,98 | -0,27% | 2.894.657,00 |
| 03.03.2026 | 99,12 | 101,61 | 98,58 | 100,25 | 0,52% | 2.875.785,00 |
| 02.03.2026 | 97,31 | 100,87 | 97,00 | 99,73 | 0,95% | 1.867.894,00 |
| 27.02.2026 | 96,80 | 99,16 | 96,74 | 98,79 | 1,97% | 1.260.031,00 |
| 26.02.2026 | 97,02 | 98,22 | 96,64 | 96,88 | -0,18% | 1.056.931,00 |
| 25.02.2026 | 98,04 | 98,50 | 95,88 | 97,05 | -1,91% | 1.680.839,00 |
| 24.02.2026 | 99,24 | 100,74 | 98,58 | 98,94 | -0,03% | 1.482.278,00 |
| 23.02.2026 | 96,15 | 99,01 | 95,87 | 98,97 | 2,72% | 1.608.179,00 |
| 20.02.2026 | 99,20 | 99,37 | 95,32 | 96,35 | -2,86% | 1.355.347,00 |
| 19.02.2026 | 98,90 | 101,05 | 98,47 | 99,19 | 0,22% | 1.798.626,00 |
| 18.02.2026 | 99,17 | 99,64 | 98,00 | 98,97 | -0,47% | 1.402.996,00 |
| 17.02.2026 | 103,78 | 105,78 | 98,93 | 99,44 | -3,25% | 2.222.847,00 |
| 13.02.2026 | 100,58 | 103,64 | 99,99 | 102,78 | 2,21% | 1.965.524,00 |
| 12.02.2026 | 100,00 | 102,40 | 99,73 | 100,56 | 1,05% | 2.031.676,00 |
| 11.02.2026 | 97,77 | 99,94 | 96,85 | 99,52 | 1,77% | 1.072.236,00 |
| 10.02.2026 | 100,56 | 101,06 | 97,71 | 97,79 | -2,48% | 1.307.623,00 |
| 09.02.2026 | 100,72 | 101,58 | 99,15 | 100,28 | -0,12% | 1.546.827,00 |
| 06.02.2026 | 99,00 | 101,15 | 98,60 | 100,40 | 1,13% | 2.373.861,00 |
| 05.02.2026 | 99,70 | 100,16 | 97,53 | 99,28 | 0,71% | 2.626.181,00 |
| 04.02.2026 | 96,80 | 99,90 | 96,50 | 98,58 | 2,90% | 3.273.878,00 |
| 03.02.2026 | 92,23 | 96,83 | 91,49 | 95,80 | 3,79% | 2.247.188,00 |
| 02.02.2026 | 92,63 | 93,40 | 91,84 | 92,30 | -0,15% | 1.374.915,00 |
| 30.01.2026 | 90,00 | 92,44 | 89,32 | 92,44 | 2,40% | 2.056.682,00 |
| 29.01.2026 | 91,47 | 92,00 | 90,04 | 90,27 | -1,43% | 2.057.101,00 |
| 28.01.2026 | 93,39 | 93,70 | 89,76 | 91,58 | -4,06% | 3.115.309,00 |
| 27.01.2026 | 97,84 | 97,99 | 93,31 | 95,46 | -2,21% | 1.775.487,00 |
| 26.01.2026 | 98,00 | 98,54 | 96,49 | 97,62 | 0,17% | 2.343.069,00 |
| 23.01.2026 | 95,67 | 97,45 | 95,01 | 97,45 | 1,51% | 1.563.676,00 |
| 22.01.2026 | 95,18 | 97,75 | 95,07 | 96,00 | 1,43% | 1.605.338,00 |
| 21.01.2026 | 92,65 | 96,82 | 92,65 | 94,65 | 2,69% | 1.831.610,00 |
| 20.01.2026 | 93,00 | 93,55 | 91,47 | 92,17 | -1,32% | 1.844.858,00 |
| 16.01.2026 | 94,20 | 94,46 | 92,15 | 93,40 | -1,59% | 2.018.813,00 |
| 15.01.2026 | 95,38 | 96,85 | 94,83 | 94,91 | -1,06% | 1.800.270,00 |
| 14.01.2026 | 95,03 | 97,07 | 94,51 | 95,93 | 0,55% | 1.570.725,00 |
| 13.01.2026 | 92,13 | 95,45 | 91,89 | 95,41 | 3,77% | 2.169.556,00 |
| 12.01.2026 | 90,14 | 92,39 | 90,14 | 91,94 | 2,22% | 1.314.088,00 |
| 09.01.2026 | 90,21 | 90,90 | 88,94 | 89,94 | -0,30% | 1.982.256,00 |
| 08.01.2026 | 88,19 | 90,88 | 87,21 | 90,21 | 2,29% | 2.037.612,00 |
| 07.01.2026 | 89,57 | 89,87 | 87,97 | 88,19 | -2,96% | 1.930.166,00 |
| 06.01.2026 | 92,87 | 94,18 | 90,79 | 90,88 | -2,46% | 1.659.936,00 |
| 05.01.2026 | 91,32 | 93,42 | 90,43 | 93,17 | 1,36% | 1.786.161,00 |