92,500$
-0,71%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 92,53 | 93,14 | 92,42 | 92,50 | -0,71% | 6.953,00 |
| 12.12.2025 | 93,00 | 94,20 | 92,52 | 93,16 | 0,86% | 1.837.501,00 |
| 11.12.2025 | 89,40 | 92,46 | 89,03 | 92,37 | 3,08% | 2.193.356,00 |
| 10.12.2025 | 90,60 | 90,87 | 89,10 | 89,61 | -0,83% | 1.648.369,00 |
| 09.12.2025 | 91,66 | 91,83 | 89,75 | 90,36 | -1,21% | 1.958.539,00 |
| 08.12.2025 | 91,08 | 92,24 | 89,86 | 91,47 | 0,15% | 1.674.295,00 |
| 05.12.2025 | 90,54 | 92,22 | 90,22 | 91,33 | 0,37% | 2.005.362,00 |
| 04.12.2025 | 91,96 | 92,93 | 90,18 | 90,99 | -1,19% | 1.839.688,00 |
| 03.12.2025 | 92,57 | 93,55 | 91,70 | 92,09 | 0,91% | 2.630.473,00 |
| 02.12.2025 | 88,54 | 91,77 | 88,22 | 91,26 | 2,98% | 3.497.717,00 |
| 01.12.2025 | 89,25 | 89,33 | 88,13 | 88,62 | -0,68% | 1.728.311,00 |
| 28.11.2025 | 90,08 | 90,63 | 89,03 | 89,23 | -1,70% | 994.539,00 |
| 26.11.2025 | 89,75 | 91,51 | 89,70 | 90,77 | 1,63% | 1.800.893,00 |
| 25.11.2025 | 88,47 | 89,95 | 87,80 | 89,31 | 1,52% | 2.820.765,00 |
| 24.11.2025 | 91,34 | 91,90 | 87,93 | 87,97 | -3,97% | 4.348.215,00 |
| 21.11.2025 | 89,55 | 92,08 | 86,68 | 91,61 | 1,13% | 5.021.672,00 |
| 20.11.2025 | 91,70 | 92,06 | 88,14 | 90,59 | -0,79% | 4.488.992,00 |
| 19.11.2025 | 92,01 | 92,23 | 90,08 | 91,31 | 0,20% | 3.374.265,00 |
| 18.11.2025 | 93,06 | 93,73 | 90,96 | 91,13 | -1,65% | 2.659.804,00 |
| 17.11.2025 | 93,50 | 95,07 | 91,42 | 92,66 | -1,82% | 3.452.759,00 |
| 14.11.2025 | 93,38 | 94,79 | 93,21 | 94,38 | 0,41% | 1.649.679,00 |
| 13.11.2025 | 94,45 | 95,16 | 93,32 | 93,99 | 0,40% | 1.859.960,00 |
| 12.11.2025 | 92,64 | 93,99 | 92,31 | 93,62 | 0,27% | 1.551.714,00 |
| 11.11.2025 | 92,00 | 93,59 | 91,54 | 93,37 | 1,60% | 1.276.744,00 |
| 10.11.2025 | 90,93 | 92,11 | 90,03 | 91,90 | 0,54% | 1.476.617,00 |
| 07.11.2025 | 89,37 | 91,58 | 88,05 | 91,41 | 2,83% | 1.387.395,00 |
| 06.11.2025 | 89,20 | 89,54 | 88,05 | 88,89 | -2,24% | 1.672.801,00 |
| 05.11.2025 | 90,14 | 92,53 | 89,92 | 90,93 | 0,82% | 1.834.955,00 |
| 04.11.2025 | 90,81 | 91,08 | 89,08 | 90,19 | -0,69% | 1.295.497,00 |
| 03.11.2025 | 87,78 | 90,93 | 87,17 | 90,82 | 2,90% | 3.278.831,00 |
| 31.10.2025 | 89,08 | 89,11 | 87,69 | 88,26 | -1,43% | 1.475.282,00 |
| 30.10.2025 | 90,24 | 90,31 | 88,12 | 89,54 | -0,41% | 2.143.440,00 |
| 29.10.2025 | 91,50 | 92,35 | 89,36 | 89,91 | -2,72% | 1.939.844,00 |
| 28.10.2025 | 93,54 | 93,62 | 91,19 | 92,42 | -1,31% | 1.649.109,00 |
| 27.10.2025 | 91,77 | 93,75 | 91,50 | 93,65 | 2,05% | 1.375.704,00 |
| 24.10.2025 | 93,53 | 94,34 | 90,65 | 91,77 | -1,82% | 3.453.313,00 |
| 23.10.2025 | 93,62 | 95,00 | 92,83 | 93,47 | -0,51% | 880.113,00 |
| 22.10.2025 | 93,54 | 95,46 | 93,31 | 93,95 | -0,06% | 1.165.415,00 |
| 21.10.2025 | 93,38 | 94,60 | 93,00 | 94,01 | 0,10% | 1.277.192,00 |
| 20.10.2025 | 93,96 | 94,78 | 93,41 | 93,92 | -0,29% | 1.115.657,00 |
| 17.10.2025 | 93,25 | 94,30 | 92,85 | 94,19 | 1,28% | 1.479.341,00 |
| 16.10.2025 | 94,15 | 95,66 | 92,67 | 93,00 | -1,83% | 1.632.666,00 |
| 15.10.2025 | 94,24 | 95,93 | 94,08 | 94,73 | 0,69% | 1.776.584,00 |
| 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 |