98,440$
-1,55%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 99,27 | 99,27 | 96,79 | 98,45 | -1,54% | 1.367.175,00 |
| 29.07.2026 | 96,56 | 100,26 | 96,56 | 99,99 | 2,91% | 1.946.142,00 |
| 28.07.2026 | 96,58 | 98,73 | 96,28 | 97,16 | 2,58% | 1.256.813,00 |
| 27.07.2026 | 93,51 | 95,84 | 92,67 | 94,72 | 1,92% | 1.328.176,00 |
| 24.07.2026 | 90,41 | 93,35 | 90,41 | 92,94 | 1,81% | 1.456.222,00 |
| 23.07.2026 | 91,52 | 91,72 | 89,70 | 91,29 | -0,64% | 1.586.798,00 |
| 22.07.2026 | 92,99 | 93,12 | 91,66 | 91,88 | -0,50% | 1.333.388,00 |
| 21.07.2026 | 91,72 | 93,38 | 90,68 | 92,34 | -1,67% | 2.247.326,00 |
| 20.07.2026 | 93,51 | 94,92 | 92,84 | 93,91 | 0,55% | 1.216.946,00 |
| 17.07.2026 | 93,65 | 95,91 | 92,12 | 93,40 | 0,35% | 1.557.466,00 |
| 16.07.2026 | 90,63 | 93,48 | 89,84 | 93,07 | 3,14% | 1.858.825,00 |
| 15.07.2026 | 89,22 | 91,78 | 88,85 | 90,24 | 0,59% | 1.462.449,00 |
| 14.07.2026 | 89,95 | 90,90 | 89,26 | 89,71 | -0,45% | 1.931.234,00 |
| 13.07.2026 | 88,66 | 90,63 | 88,66 | 90,12 | 2,35% | 1.604.699,00 |
| 10.07.2026 | 85,86 | 88,26 | 85,86 | 88,05 | 2,83% | 1.477.707,00 |
| 09.07.2026 | 85,50 | 86,10 | 83,80 | 85,63 | -1,25% | 1.678.269,00 |
| 08.07.2026 | 87,75 | 88,49 | 86,68 | 86,71 | -0,93% | 1.732.488,00 |
| 07.07.2026 | 88,59 | 89,80 | 87,13 | 87,52 | -0,01% | 1.742.644,00 |
| 06.07.2026 | 88,38 | 89,28 | 86,57 | 87,53 | -1,85% | 2.175.258,00 |
| 02.07.2026 | 87,77 | 89,41 | 87,24 | 89,18 | 3,03% | 1.916.360,00 |
| 01.07.2026 | 87,29 | 87,49 | 85,03 | 86,56 | -0,76% | 2.367.471,00 |
| 30.06.2026 | 88,92 | 89,08 | 86,45 | 87,22 | -2,37% | 2.162.269,00 |
| 29.06.2026 | 88,36 | 90,13 | 87,65 | 89,34 | 0,53% | 1.768.580,00 |
| 26.06.2026 | 86,92 | 89,16 | 86,45 | 88,87 | 2,97% | 3.753.069,00 |
| 25.06.2026 | 86,52 | 86,87 | 85,55 | 86,31 | -1,37% | 1.367.086,00 |
| 24.06.2026 | 86,70 | 87,90 | 86,00 | 87,51 | 1,60% | 2.856.444,00 |
| 23.06.2026 | 83,92 | 87,15 | 83,79 | 86,13 | 2,76% | 3.028.904,00 |
| 22.06.2026 | 84,48 | 85,78 | 83,21 | 83,82 | -1,64% | 2.478.590,00 |
| 18.06.2026 | 85,77 | 86,33 | 83,71 | 85,22 | -1,81% | 3.026.000,00 |
| 17.06.2026 | 88,42 | 88,64 | 86,51 | 86,79 | -2,76% | 1.875.644,00 |
| 16.06.2026 | 89,89 | 90,37 | 88,61 | 89,25 | -1,06% | 1.793.357,00 |
| 15.06.2026 | 90,00 | 91,87 | 89,70 | 90,21 | -0,91% | 1.842.329,00 |
| 12.06.2026 | 91,37 | 91,71 | 90,18 | 91,04 | 0,12% | 1.299.774,00 |
| 11.06.2026 | 92,33 | 93,25 | 90,79 | 90,93 | -1,69% | 1.276.098,00 |
| 10.06.2026 | 90,62 | 92,69 | 89,83 | 92,49 | 3,26% | 1.593.268,00 |
| 09.06.2026 | 91,35 | 92,17 | 89,15 | 89,57 | -2,23% | 2.569.779,00 |
| 08.06.2026 | 87,89 | 92,64 | 87,60 | 91,61 | 2,69% | 2.057.936,00 |
| 05.06.2026 | 89,73 | 90,52 | 88,86 | 89,21 | 0,92% | 2.511.781,00 |
| 04.06.2026 | 89,40 | 91,54 | 88,38 | 88,40 | -0,87% | 2.748.520,00 |
| 03.06.2026 | 88,38 | 89,81 | 87,74 | 89,18 | 0,70% | 2.123.620,00 |
| 02.06.2026 | 87,78 | 88,90 | 87,10 | 88,56 | 0,59% | 2.813.320,00 |
| 01.06.2026 | 85,94 | 88,55 | 85,54 | 88,04 | 3,24% | 2.858.539,00 |
| 29.05.2026 | 85,46 | 85,97 | 84,00 | 85,28 | -0,84% | 2.993.589,00 |
| 28.05.2026 | 85,57 | 86,70 | 84,20 | 86,00 | 2,14% | 3.329.745,00 |
| 27.05.2026 | 85,80 | 86,59 | 83,65 | 84,20 | -0,84% | 4.121.541,00 |
| 26.05.2026 | 86,58 | 86,68 | 83,90 | 84,91 | -2,00% | 3.395.854,00 |
| 22.05.2026 | 89,79 | 89,92 | 85,13 | 86,64 | -8,25% | 7.359.386,00 |
| 21.05.2026 | 93,00 | 94,84 | 92,00 | 94,43 | -0,96% | 2.612.558,00 |
| 20.05.2026 | 96,14 | 97,08 | 95,03 | 95,35 | -2,37% | 2.070.065,00 |
| 19.05.2026 | 97,35 | 99,16 | 96,57 | 97,66 | 0,65% | 1.856.197,00 |
| 18.05.2026 | 96,24 | 98,29 | 96,16 | 97,03 | 0,70% | 2.202.864,00 |
| 15.05.2026 | 96,65 | 97,20 | 95,16 | 96,36 | 0,42% | 1.952.998,00 |
| 14.05.2026 | 95,81 | 96,41 | 94,93 | 95,96 | 1,01% | 1.186.965,00 |
| 13.05.2026 | 91,76 | 95,07 | 91,76 | 95,00 | 3,25% | 1.906.029,00 |
| 12.05.2026 | 92,00 | 93,30 | 91,19 | 92,01 | 0,99% | 1.671.247,00 |
| 11.05.2026 | 92,70 | 93,28 | 90,69 | 91,11 | -2,00% | 1.538.987,00 |
| 08.05.2026 | 93,65 | 94,95 | 91,95 | 92,97 | -1,44% | 2.211.551,00 |
| 07.05.2026 | 92,24 | 94,43 | 92,08 | 94,33 | 2,03% | 1.874.662,00 |
| 06.05.2026 | 94,24 | 94,68 | 91,90 | 92,45 | -1,98% | 1.981.218,00 |
| 05.05.2026 | 93,32 | 95,27 | 93,11 | 94,32 | -0,33% | 1.148.202,00 |
| 04.05.2026 | 93,00 | 95,08 | 92,98 | 94,63 | 1,20% | 1.676.857,00 |
| 01.05.2026 | 93,76 | 94,66 | 92,55 | 93,51 | -0,40% | 2.168.923,00 |
| 30.04.2026 | 91,59 | 94,58 | 91,59 | 93,89 | 2,69% | 1.895.032,00 |
| 29.04.2026 | 92,04 | 92,31 | 90,68 | 91,43 | -0,82% | 1.216.752,00 |
| 28.04.2026 | 94,00 | 94,20 | 91,03 | 92,19 | -0,75% | 1.384.597,00 |
| 27.04.2026 | 93,58 | 94,63 | 92,80 | 92,89 | -1,51% | 1.351.918,00 |
| 24.04.2026 | 95,99 | 96,73 | 93,67 | 94,31 | -2,73% | 1.160.265,00 |
| 23.04.2026 | 95,71 | 97,17 | 94,98 | 96,96 | 1,62% | 1.463.948,00 |
| 22.04.2026 | 96,03 | 96,35 | 94,46 | 95,41 | -0,61% | 1.401.378,00 |
| 21.04.2026 | 94,02 | 96,37 | 93,27 | 96,00 | 2,66% | 1.703.971,00 |
| 20.04.2026 | 92,99 | 93,83 | 92,20 | 93,51 | 1,56% | 1.536.672,00 |
| 17.04.2026 | 91,58 | 92,11 | 90,70 | 92,07 | -0,18% | 1.889.193,00 |
| 16.04.2026 | 90,66 | 92,83 | 90,66 | 92,24 | 1,70% | 1.888.144,00 |
| 15.04.2026 | 91,19 | 92,00 | 90,45 | 90,70 | -1,11% | 2.613.735,00 |
| 14.04.2026 | 92,26 | 92,71 | 90,57 | 91,72 | -1,56% | 2.000.816,00 |
| 13.04.2026 | 93,65 | 93,92 | 92,28 | 93,17 | 0,50% | 1.517.686,00 |
| 10.04.2026 | 93,23 | 93,58 | 89,67 | 92,71 | -1,01% | 2.061.807,00 |
| 09.04.2026 | 94,12 | 95,37 | 93,42 | 93,66 | -1,58% | 1.843.784,00 |
| 08.04.2026 | 93,60 | 95,64 | 91,86 | 95,16 | 0,01% | 2.034.223,00 |
| 07.04.2026 | 96,40 | 96,90 | 94,68 | 95,15 | -0,46% | 2.305.543,00 |
| 06.04.2026 | 97,88 | 98,50 | 95,32 | 95,59 | -2,52% | 2.613.111,00 |
| 02.04.2026 | 95,67 | 98,36 | 95,40 | 98,06 | 3,65% | 2.623.536,00 |
| 01.04.2026 | 97,95 | 98,74 | 92,59 | 94,61 | -3,87% | 2.767.226,00 |
| 31.03.2026 | 99,18 | 100,59 | 97,83 | 98,42 | -0,54% | 1.709.495,00 |
| 30.03.2026 | 99,20 | 100,54 | 98,66 | 98,95 | -0,66% | 1.477.897,00 |
| 27.03.2026 | 100,54 | 101,56 | 99,55 | 99,61 | -0,93% | 2.046.566,00 |
| 26.03.2026 | 97,82 | 101,04 | 97,20 | 100,54 | 2,79% | 1.650.811,00 |
| 25.03.2026 | 97,97 | 98,72 | 95,99 | 97,81 | 0,01% | 1.899.250,00 |
| 24.03.2026 | 95,58 | 98,69 | 95,49 | 97,80 | 1,83% | 1.736.220,00 |
| 23.03.2026 | 97,06 | 97,60 | 95,00 | 96,04 | -1,03% | 2.294.996,00 |
| 20.03.2026 | 96,62 | 97,99 | 95,14 | 97,04 | 0,35% | 3.025.661,00 |
| 19.03.2026 | 94,24 | 98,22 | 94,24 | 96,70 | 2,53% | 2.296.093,00 |
| 18.03.2026 | 95,89 | 96,54 | 93,21 | 94,31 | -2,30% | 1.853.575,00 |
| 17.03.2026 | 96,01 | 98,48 | 95,98 | 96,53 | -1,45% | 1.190.802,00 |
| 16.03.2026 | 97,83 | 98,29 | 96,47 | 97,95 | 0,24% | 1.595.553,00 |
| 13.03.2026 | 99,12 | 99,14 | 97,65 | 97,72 | -1,07% | 1.376.448,00 |
| 12.03.2026 | 93,55 | 99,16 | 92,24 | 98,78 | 5,64% | 2.537.767,00 |
| 11.03.2026 | 96,24 | 96,60 | 93,35 | 93,51 | -2,87% | 2.309.811,00 |
| 10.03.2026 | 95,82 | 98,20 | 95,38 | 96,27 | 0,82% | 1.663.155,00 |
| 09.03.2026 | 95,84 | 96,88 | 94,84 | 95,49 | -1,35% | 1.960.269,00 |