37,950$
-5,20%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 39,28 | 39,50 | 37,43 | 37,96 | -5,17% | 100,00 |
| 26.02.2026 | 40,88 | 42,25 | 39,10 | 40,03 | -2,08% | 669.748,00 |
| 25.02.2026 | 40,46 | 41,11 | 38,61 | 40,88 | 1,24% | 615.375,00 |
| 24.02.2026 | 41,05 | 41,11 | 39,82 | 40,38 | -0,81% | 342.594,00 |
| 23.02.2026 | 41,19 | 41,78 | 39,51 | 40,71 | -1,19% | 319.039,00 |
| 20.02.2026 | 41,99 | 42,89 | 40,59 | 41,20 | -1,72% | 317.093,00 |
| 19.02.2026 | 42,56 | 43,20 | 41,48 | 41,92 | -1,85% | 339.073,00 |
| 18.02.2026 | 42,04 | 44,06 | 42,04 | 42,71 | 1,28% | 389.262,00 |
| 17.02.2026 | 40,98 | 42,30 | 40,54 | 42,17 | 4,02% | 335.400,00 |
| 13.02.2026 | 40,36 | 41,30 | 40,02 | 40,54 | 0,55% | 318.963,00 |
| 12.02.2026 | 43,03 | 43,05 | 40,06 | 40,32 | -5,24% | 443.283,00 |
| 11.02.2026 | 42,59 | 43,15 | 42,16 | 42,55 | -0,23% | 195.496,00 |
| 10.02.2026 | 43,66 | 43,98 | 42,65 | 42,65 | -2,65% | 217.368,00 |
| 09.02.2026 | 44,40 | 44,54 | 43,43 | 43,81 | -0,50% | 155.911,00 |
| 06.02.2026 | 43,78 | 45,00 | 43,78 | 44,03 | 0,50% | 404.741,00 |
| 05.02.2026 | 44,41 | 45,15 | 43,24 | 43,81 | -1,75% | 254.471,00 |
| 04.02.2026 | 44,29 | 45,12 | 44,19 | 44,59 | 1,71% | 234.186,00 |
| 03.02.2026 | 42,82 | 43,93 | 42,78 | 43,84 | 2,02% | 286.187,00 |
| 02.02.2026 | 42,07 | 43,17 | 41,81 | 42,97 | 2,75% | 227.727,00 |
| 30.01.2026 | 41,19 | 42,21 | 40,92 | 41,82 | 0,31% | 329.177,00 |
| 29.01.2026 | 41,59 | 42,14 | 41,30 | 41,69 | 0,85% | 250.513,00 |
| 28.01.2026 | 42,67 | 42,87 | 41,25 | 41,34 | -1,74% | 258.254,00 |
| 27.01.2026 | 41,99 | 42,31 | 41,00 | 42,07 | -0,12% | 276.262,00 |
| 26.01.2026 | 42,99 | 42,99 | 41,45 | 42,12 | -2,23% | 611.533,00 |
| 23.01.2026 | 43,52 | 43,93 | 42,63 | 43,08 | -1,64% | 242.305,00 |
| 22.01.2026 | 45,28 | 45,94 | 43,72 | 43,80 | -2,08% | 224.840,00 |
| 21.01.2026 | 44,64 | 45,34 | 43,97 | 44,73 | 0,99% | 647.660,00 |
| 20.01.2026 | 44,04 | 44,88 | 43,34 | 44,29 | 0,07% | 208.402,00 |
| 16.01.2026 | 45,22 | 45,22 | 42,45 | 44,26 | -2,73% | 283.026,00 |
| 15.01.2026 | 45,34 | 45,84 | 45,01 | 45,50 | 0,62% | 424.123,00 |
| 14.01.2026 | 45,04 | 45,99 | 44,92 | 45,22 | -0,11% | 278.102,00 |
| 13.01.2026 | 45,00 | 45,61 | 44,60 | 45,27 | 0,42% | 427.455,00 |
| 12.01.2026 | 43,36 | 45,33 | 42,98 | 45,08 | 3,73% | 423.190,00 |
| 09.01.2026 | 42,79 | 43,57 | 42,18 | 43,46 | 1,49% | 228.941,00 |
| 08.01.2026 | 42,19 | 43,41 | 42,19 | 42,82 | 0,61% | 254.639,00 |
| 07.01.2026 | 43,61 | 43,99 | 42,53 | 42,56 | -1,60% | 322.965,00 |
| 06.01.2026 | 41,43 | 43,49 | 40,82 | 43,25 | 4,09% | 384.691,00 |
| 05.01.2026 | 40,99 | 42,28 | 40,74 | 41,55 | 1,12% | 547.242,00 |