94,830$
0,80%
Echtzeit-Aktienkurs BJ's Wholesale Club Holdings Inc.
Bid:
Ask:
Aktienkurse zur BJ's Wholesale Club Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 94,60 | 95,93 | 94,08 | 94,85 | 0,82% | 143.133,00 |
| 14.10.2025 | 92,78 | 95,48 | 92,76 | 94,08 | 1,31% | 2.485.779,00 |
| 13.10.2025 | 89,37 | 93,50 | 89,18 | 92,86 | 3,09% | 2.680.641,00 |
| 10.10.2025 | 89,20 | 91,41 | 88,89 | 90,08 | 1,68% | 3.184.986,00 |
| 09.10.2025 | 90,34 | 90,99 | 88,04 | 88,59 | -0,63% | 2.256.670,00 |
| 08.10.2025 | 90,47 | 90,88 | 89,15 | 89,15 | -0,87% | 2.067.118,00 |
| 07.10.2025 | 90,48 | 90,82 | 88,79 | 89,93 | -0,19% | 2.482.050,00 |
| 06.10.2025 | 92,46 | 92,56 | 89,80 | 90,10 | -2,83% | 3.087.115,00 |
| 03.10.2025 | 90,81 | 92,90 | 89,93 | 92,73 | 1,86% | 218.602,00 |
| 02.10.2025 | 90,27 | 91,30 | 89,37 | 91,03 | 0,30% | 2.486.162,00 |
| 01.10.2025 | 93,10 | 93,32 | 89,84 | 90,76 | -2,67% | 2.840.696,00 |
| 30.09.2025 | 93,58 | 93,98 | 93,05 | 93,25 | -0,61% | 2.140.511,00 |
| 29.09.2025 | 93,34 | 93,84 | 91,90 | 93,82 | 0,77% | 2.233.209,00 |
| 26.09.2025 | 93,19 | 93,60 | 91,59 | 93,10 | -0,79% | 2.427.542,00 |
| 25.09.2025 | 93,85 | 94,72 | 93,45 | 93,84 | 0,35% | 2.361.400,00 |
| 24.09.2025 | 96,14 | 96,94 | 93,29 | 93,51 | -2,59% | 3.112.302,00 |
| 23.09.2025 | 96,29 | 96,63 | 95,05 | 96,00 | -0,45% | 1.549.602,00 |
| 22.09.2025 | 96,53 | 96,70 | 94,71 | 96,43 | 0,42% | 2.129.878,00 |
| 19.09.2025 | 97,36 | 97,82 | 95,25 | 96,03 | -1,82% | 4.318.762,00 |
| 18.09.2025 | 98,26 | 99,11 | 97,50 | 97,81 | -1,46% | 1.476.385,00 |
| 17.09.2025 | 99,30 | 100,50 | 97,83 | 99,26 | -0,18% | 1.690.065,00 |
| 16.09.2025 | 99,24 | 99,85 | 97,95 | 99,44 | -0,31% | 1.774.874,00 |
| 15.09.2025 | 98,59 | 99,85 | 98,00 | 99,75 | 1,31% | 1.947.778,00 |
| 12.09.2025 | 97,72 | 99,16 | 97,57 | 98,46 | 0,42% | 1.073.768,00 |
| 11.09.2025 | 97,94 | 98,79 | 97,55 | 98,05 | 0,63% | 1.544.171,00 |
| 10.09.2025 | 97,00 | 97,94 | 96,82 | 97,44 | -0,09% | 1.300.414,00 |
| 09.09.2025 | 98,44 | 98,75 | 96,73 | 97,53 | -1,47% | 1.724.590,00 |
| 08.09.2025 | 97,20 | 99,10 | 96,45 | 98,99 | 2,05% | 2.644.098,00 |
| 05.09.2025 | 96,77 | 97,28 | 95,80 | 97,00 | 0,26% | 1.889.042,00 |
| 04.09.2025 | 96,12 | 96,96 | 95,42 | 96,75 | 0,54% | 2.973.613,00 |
| 03.09.2025 | 98,30 | 98,75 | 96,00 | 96,23 | -2,40% | 2.901.798,00 |
| 02.09.2025 | 98,22 | 98,95 | 97,62 | 98,60 | 0,94% | 2.284.991,00 |
| 29.08.2025 | 97,81 | 97,88 | 96,43 | 97,68 | 0,92% | 2.087.842,00 |
| 28.08.2025 | 97,18 | 97,32 | 95,52 | 96,79 | -0,39% | 1.990.587,00 |
| 27.08.2025 | 96,06 | 97,78 | 96,06 | 97,17 | 1,06% | 2.512.512,00 |
| 26.08.2025 | 96,25 | 96,93 | 95,51 | 96,15 | 0,87% | 3.424.621,00 |
| 25.08.2025 | 97,10 | 97,75 | 94,63 | 95,32 | -1,84% | 3.773.869,00 |
| 22.08.2025 | 98,60 | 101,89 | 96,62 | 97,11 | -8,52% | 9.143.690,00 |
| 21.08.2025 | 106,64 | 106,69 | 105,01 | 106,16 | -1,10% | 2.632.544,00 |
| 20.08.2025 | 104,89 | 107,62 | 104,54 | 107,34 | 2,68% | 2.565.565,00 |
| 19.08.2025 | 104,92 | 106,10 | 104,43 | 104,54 | -0,40% | 1.837.819,00 |
| 18.08.2025 | 104,00 | 105,06 | 103,62 | 104,96 | 1,67% | 2.597.735,00 |
| 15.08.2025 | 102,25 | 103,52 | 101,27 | 103,24 | 0,37% | 2.621.904,00 |
| 14.08.2025 | 103,63 | 104,30 | 102,21 | 102,86 | -0,55% | 1.357.600,00 |
| 13.08.2025 | 106,64 | 106,65 | 101,21 | 103,43 | -4,13% | 4.075.085,00 |
| 12.08.2025 | 107,75 | 108,85 | 106,08 | 107,89 | 0,42% | 2.623.840,00 |
| 11.08.2025 | 108,54 | 108,72 | 107,29 | 107,44 | -0,63% | 1.980.983,00 |
| 08.08.2025 | 108,90 | 110,71 | 107,41 | 108,12 | -0,40% | 1.500.812,00 |
| 07.08.2025 | 108,31 | 109,74 | 108,31 | 108,55 | -0,11% | 1.210.343,00 |
| 06.08.2025 | 106,81 | 109,84 | 106,51 | 108,67 | 1,98% | 1.725.991,00 |
| 05.08.2025 | 107,48 | 107,87 | 105,88 | 106,56 | -1,14% | 1.507.925,00 |
| 04.08.2025 | 108,96 | 110,92 | 107,63 | 107,79 | -1,99% | 2.114.921,00 |
| 01.08.2025 | 107,00 | 110,32 | 106,20 | 109,98 | 3,85% | 2.999.289,00 |
| 31.07.2025 | 104,50 | 107,10 | 104,47 | 105,90 | 0,67% | 1.996.945,00 |
| 30.07.2025 | 104,96 | 105,52 | 104,27 | 105,19 | 0,15% | 1.283.047,00 |
| 29.07.2025 | 104,18 | 106,34 | 103,55 | 105,03 | 1,13% | 1.501.452,00 |
| 28.07.2025 | 104,62 | 104,62 | 103,34 | 103,86 | -0,33% | 1.422.085,00 |
| 25.07.2025 | 103,85 | 105,57 | 103,32 | 104,20 | 0,63% | 1.525.235,00 |
| 24.07.2025 | 105,44 | 105,44 | 102,94 | 103,55 | -1,10% | 1.414.495,00 |
| 23.07.2025 | 104,61 | 106,13 | 104,34 | 104,70 | 0,04% | 1.813.756,00 |
| 22.07.2025 | 105,01 | 106,42 | 104,65 | 104,66 | -0,06% | 1.331.268,00 |
| 21.07.2025 | 104,92 | 105,89 | 104,59 | 104,72 | 0,01% | 1.089.694,00 |
| 18.07.2025 | 105,24 | 106,24 | 104,43 | 104,71 | -0,45% | 1.181.433,00 |
| 17.07.2025 | 104,03 | 105,33 | 104,00 | 105,18 | 1,12% | 1.451.135,00 |
| 16.07.2025 | 105,32 | 105,58 | 103,22 | 104,01 | -1,33% | 1.550.356,00 |
| 15.07.2025 | 107,26 | 107,43 | 105,41 | 105,41 | -1,89% | 1.162.566,00 |
| 14.07.2025 | 106,43 | 108,07 | 106,21 | 107,44 | 0,87% | 1.148.698,00 |
| 11.07.2025 | 106,70 | 107,33 | 105,98 | 106,51 | -0,18% | 1.292.810,00 |
| 10.07.2025 | 107,12 | 107,84 | 106,17 | 106,70 | -0,77% | 1.237.892,00 |
| 09.07.2025 | 107,07 | 107,53 | 104,84 | 107,53 | -0,10% | 1.883.608,00 |
| 08.07.2025 | 109,98 | 110,15 | 107,16 | 107,64 | -2,58% | 1.565.652,00 |
| 07.07.2025 | 109,37 | 110,55 | 107,72 | 110,49 | 0,96% | 1.674.532,00 |
| 03.07.2025 | 108,35 | 109,74 | 107,73 | 109,44 | 0,27% | 722.048,00 |
| 02.07.2025 | 107,23 | 109,43 | 106,24 | 109,14 | 1,96% | 1.968.763,00 |
| 01.07.2025 | 107,83 | 108,38 | 105,85 | 107,04 | -0,73% | 2.229.551,00 |
| 30.06.2025 | 113,00 | 113,48 | 105,89 | 107,83 | -5,62% | 4.279.667,00 |
| 27.06.2025 | 113,57 | 115,43 | 112,33 | 114,25 | 0,67% | 2.326.771,00 |
| 26.06.2025 | 113,95 | 115,14 | 112,93 | 113,49 | -0,23% | 1.651.330,00 |
| 25.06.2025 | 113,79 | 114,46 | 112,82 | 113,75 | -0,30% | 1.111.874,00 |
| 24.06.2025 | 114,14 | 115,16 | 112,76 | 114,09 | -0,63% | 1.368.872,00 |
| 23.06.2025 | 110,99 | 115,00 | 110,99 | 114,81 | 4,01% | 1.831.859,00 |
| 20.06.2025 | 108,78 | 110,73 | 108,67 | 110,38 | 1,94% | 1.630.789,00 |
| 18.06.2025 | 110,01 | 110,01 | 108,16 | 108,28 | -1,11% | 1.132.463,00 |
| 17.06.2025 | 109,42 | 109,98 | 108,16 | 109,50 | 0,55% | 1.126.895,00 |
| 16.06.2025 | 111,12 | 111,57 | 108,76 | 108,90 | -1,55% | 1.251.385,00 |
| 13.06.2025 | 109,69 | 111,46 | 109,61 | 110,62 | 0,88% | 1.445.658,00 |
| 12.06.2025 | 109,00 | 109,71 | 107,93 | 109,66 | 0,86% | 1.058.979,00 |
| 11.06.2025 | 109,47 | 110,01 | 108,14 | 108,72 | -0,47% | 1.199.025,00 |
| 10.06.2025 | 110,49 | 111,27 | 108,78 | 109,23 | -0,78% | 1.179.087,00 |
| 09.06.2025 | 111,01 | 111,10 | 108,57 | 110,09 | -0,92% | 1.510.461,00 |
| 06.06.2025 | 109,06 | 111,61 | 108,57 | 111,11 | 1,88% | 1.800.688,00 |
| 05.06.2025 | 110,92 | 110,92 | 108,33 | 109,06 | -1,99% | 1.991.389,00 |
| 04.06.2025 | 111,76 | 112,14 | 110,37 | 111,28 | -0,47% | 1.476.114,00 |
| 03.06.2025 | 112,09 | 112,70 | 110,10 | 111,80 | 0,09% | 1.678.069,00 |
| 02.06.2025 | 112,16 | 113,87 | 110,89 | 111,70 | -1,33% | 2.055.154,00 |
| 30.05.2025 | 111,59 | 114,14 | 111,42 | 113,21 | 1,95% | 2.019.181,00 |
| 29.05.2025 | 112,40 | 112,55 | 109,75 | 111,04 | -0,88% | 1.753.445,00 |
| 28.05.2025 | 115,07 | 115,07 | 112,01 | 112,03 | -2,54% | 1.498.314,00 |
| 27.05.2025 | 116,35 | 117,00 | 114,03 | 114,95 | -1,31% | 1.598.877,00 |
| 23.05.2025 | 115,83 | 116,65 | 113,50 | 116,48 | 0,44% | 1.418.245,00 |