34,680$
5,86%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 36,11 | 38,00 | 34,37 | 34,68 | 5,97% | 885.669,00 |
02.05.2024 | 32,24 | 33,13 | 31,77 | 32,73 | 1,98% | 458.742,00 |
01.05.2024 | 32,47 | 32,69 | 31,52 | 32,09 | -1,53% | 499.356,00 |
30.04.2024 | 32,86 | 33,19 | 32,55 | 32,59 | -1,81% | 207.425,00 |
29.04.2024 | 33,78 | 33,78 | 32,90 | 33,19 | -0,75% | 334.738,00 |
26.04.2024 | 33,09 | 33,81 | 32,58 | 33,44 | 0,75% | 205.158,00 |
25.04.2024 | 32,35 | 33,37 | 32,20 | 33,19 | 1,69% | 374.972,00 |
24.04.2024 | 32,30 | 32,82 | 32,23 | 32,64 | 0,15% | 357.066,00 |
23.04.2024 | 31,94 | 33,03 | 31,89 | 32,59 | 2,65% | 338.743,00 |
22.04.2024 | 32,26 | 32,46 | 31,35 | 31,75 | -1,09% | 293.118,00 |
19.04.2024 | 31,83 | 32,50 | 31,83 | 32,10 | 0,78% | 287.913,00 |
18.04.2024 | 31,77 | 32,21 | 31,63 | 31,85 | 0,31% | 335.223,00 |
17.04.2024 | 32,66 | 32,93 | 31,66 | 31,75 | -2,52% | 260.935,00 |
16.04.2024 | 32,54 | 32,98 | 32,21 | 32,57 | -0,73% | 238.329,00 |
15.04.2024 | 32,67 | 33,33 | 32,37 | 32,81 | 0,09% | 346.457,00 |
12.04.2024 | 33,69 | 33,91 | 32,71 | 32,78 | -3,39% | 388.001,00 |
11.04.2024 | 34,16 | 34,23 | 33,30 | 33,93 | 0,06% | 255.612,00 |
10.04.2024 | 33,30 | 34,00 | 32,90 | 33,91 | -1,65% | 290.218,00 |
09.04.2024 | 35,09 | 35,09 | 34,25 | 34,48 | -1,72% | 171.174,00 |
08.04.2024 | 34,58 | 35,45 | 34,51 | 35,09 | 2,47% | 151.428,00 |
05.04.2024 | 34,40 | 34,80 | 33,92 | 34,24 | -0,64% | 267.046,00 |
04.04.2024 | 35,69 | 35,89 | 34,29 | 34,46 | -2,87% | 244.973,00 |
03.04.2024 | 35,47 | 36,38 | 35,07 | 35,48 | 0,28% | 240.247,00 |
02.04.2024 | 35,81 | 35,81 | 34,82 | 35,38 | -2,43% | 194.653,00 |
01.04.2024 | 36,21 | 36,75 | 35,57 | 36,26 | 0,22% | 256.990,00 |
28.03.2024 | 36,32 | 36,93 | 35,97 | 36,18 | 1,29% | 633.108,00 |
27.03.2024 | 33,92 | 36,40 | 33,92 | 35,72 | 7,72% | 332.030,00 |
26.03.2024 | 33,26 | 33,92 | 32,93 | 33,16 | 0,79% | 527.675,00 |
25.03.2024 | 34,25 | 34,71 | 32,88 | 32,90 | -3,41% | 522.310,00 |
22.03.2024 | 35,55 | 35,55 | 33,90 | 34,06 | -4,22% | 389.067,00 |
21.03.2024 | 36,02 | 36,09 | 35,08 | 35,56 | -1,39% | 237.550,00 |
20.03.2024 | 35,76 | 36,39 | 35,21 | 36,06 | 0,36% | 214.105,00 |
19.03.2024 | 34,98 | 35,99 | 34,92 | 35,93 | 1,93% | 187.741,00 |
18.03.2024 | 35,01 | 35,69 | 34,87 | 35,25 | 0,51% | 405.545,00 |
15.03.2024 | 34,80 | 35,34 | 34,31 | 35,07 | -0,03% | 540.438,00 |
14.03.2024 | 36,06 | 36,25 | 34,65 | 35,08 | -3,53% | 337.441,00 |
13.03.2024 | 36,22 | 37,51 | 36,22 | 36,36 | -0,13% | 387.222,00 |
12.03.2024 | 36,05 | 36,81 | 35,82 | 36,41 | 1,14% | 184.206,00 |
11.03.2024 | 36,92 | 36,92 | 35,87 | 36,00 | -2,62% | 325.486,00 |
08.03.2024 | 38,20 | 38,52 | 36,72 | 36,97 | -2,56% | 267.213,00 |
07.03.2024 | 37,98 | 38,77 | 37,80 | 37,94 | -0,52% | 282.043,00 |
06.03.2024 | 37,35 | 38,35 | 36,91 | 38,14 | 3,11% | 366.430,00 |
05.03.2024 | 36,17 | 37,25 | 36,11 | 36,99 | 1,29% | 283.515,00 |
04.03.2024 | 35,48 | 36,99 | 35,48 | 36,52 | 2,93% | 670.262,00 |
01.03.2024 | 34,97 | 35,65 | 34,33 | 35,48 | 1,40% | 243.473,00 |
29.02.2024 | 35,10 | 35,29 | 34,17 | 34,99 | 1,51% | 236.250,00 |
28.02.2024 | 34,31 | 35,09 | 33,94 | 34,47 | 1,09% | 354.331,00 |
27.02.2024 | 35,11 | 35,24 | 33,86 | 34,10 | -1,73% | 212.638,00 |
26.02.2024 | 34,07 | 35,15 | 34,07 | 34,70 | 1,55% | 244.618,00 |
23.02.2024 | 33,60 | 34,59 | 33,46 | 34,17 | 1,45% | 199.099,00 |
22.02.2024 | 33,64 | 34,63 | 33,56 | 33,68 | 1,02% | 380.628,00 |
21.02.2024 | 34,45 | 35,00 | 32,98 | 33,34 | -3,81% | 368.556,00 |
20.02.2024 | 35,78 | 35,97 | 34,03 | 34,66 | -4,94% | 779.573,00 |
16.02.2024 | 35,69 | 37,51 | 33,00 | 36,46 | 2,79% | 1.313.316,00 |
15.02.2024 | 34,75 | 36,29 | 34,75 | 35,47 | 2,16% | 533.295,00 |
14.02.2024 | 35,62 | 35,62 | 34,13 | 34,72 | -1,03% | 559.398,00 |
13.02.2024 | 35,00 | 35,64 | 34,66 | 35,08 | -4,18% | 415.069,00 |
12.02.2024 | 36,23 | 37,19 | 36,23 | 36,61 | 1,58% | 299.989,00 |
09.02.2024 | 36,33 | 36,33 | 35,58 | 36,04 | -0,93% | 173.394,00 |
08.02.2024 | 35,68 | 36,39 | 35,58 | 36,38 | 2,62% | 141.234,00 |
07.02.2024 | 35,68 | 35,91 | 34,97 | 35,45 | -0,39% | 325.738,00 |
06.02.2024 | 34,75 | 35,60 | 34,51 | 35,59 | 2,27% | 243.567,00 |
05.02.2024 | 35,19 | 35,41 | 34,47 | 34,80 | -2,68% | 155.481,00 |
02.02.2024 | 35,46 | 36,09 | 35,20 | 35,76 | -0,86% | 246.255,00 |
01.02.2024 | 34,92 | 36,14 | 34,72 | 36,07 | 4,22% | 353.254,00 |
31.01.2024 | 34,75 | 36,33 | 34,61 | 34,61 | -0,92% | 420.004,00 |
30.01.2024 | 35,52 | 35,65 | 34,88 | 34,93 | -2,48% | 320.552,00 |
29.01.2024 | 34,19 | 35,93 | 34,04 | 35,82 | 4,55% | 288.207,00 |
26.01.2024 | 34,98 | 35,05 | 34,23 | 34,26 | -1,44% | 268.712,00 |
25.01.2024 | 35,34 | 35,70 | 34,32 | 34,76 | 0,40% | 269.736,00 |
24.01.2024 | 35,43 | 35,43 | 34,26 | 34,62 | -0,23% | 245.391,00 |
23.01.2024 | 35,70 | 35,86 | 34,65 | 34,70 | -1,95% | 306.629,00 |
22.01.2024 | 34,14 | 35,62 | 34,04 | 35,39 | 4,18% | 640.911,00 |
19.01.2024 | 31,99 | 34,23 | 31,74 | 33,97 | 7,23% | 609.819,00 |
18.01.2024 | 30,85 | 31,71 | 30,40 | 31,68 | 3,97% | 385.745,00 |
17.01.2024 | 30,60 | 31,40 | 30,41 | 30,47 | -2,68% | 405.981,00 |
16.01.2024 | 31,36 | 31,76 | 31,00 | 31,31 | -1,73% | 275.750,00 |
12.01.2024 | 32,59 | 33,14 | 31,60 | 31,86 | -1,42% | 244.665,00 |
11.01.2024 | 32,93 | 32,93 | 31,61 | 32,32 | -1,67% | 361.751,00 |
10.01.2024 | 33,03 | 33,18 | 32,58 | 32,87 | -0,36% | 285.499,00 |
09.01.2024 | 32,67 | 33,02 | 32,15 | 32,99 | -0,78% | 256.655,00 |
08.01.2024 | 32,63 | 33,30 | 32,24 | 33,25 | 2,47% | 172.474,00 |
05.01.2024 | 32,62 | 33,30 | 32,05 | 32,45 | -0,25% | 406.054,00 |
04.01.2024 | 32,58 | 33,32 | 32,45 | 32,53 | 0,00% | 361.848,00 |
03.01.2024 | 34,87 | 34,87 | 32,31 | 32,53 | -7,79% | 749.996,00 |
02.01.2024 | 35,69 | 36,23 | 34,90 | 35,28 | -2,03% | 461.045,00 |
29.12.2023 | 36,08 | 36,96 | 35,99 | 36,01 | -0,33% | 463.427,00 |
28.12.2023 | 36,06 | 36,72 | 35,91 | 36,13 | -0,50% | 274.262,00 |
27.12.2023 | 35,59 | 36,45 | 35,46 | 36,31 | 1,88% | 279.927,00 |
26.12.2023 | 34,03 | 35,69 | 33,88 | 35,64 | 5,19% | 339.064,00 |
22.12.2023 | 33,14 | 33,89 | 33,02 | 33,88 | 2,26% | 208.503,00 |
21.12.2023 | 33,08 | 33,74 | 32,83 | 33,13 | 1,94% | 185.027,00 |
20.12.2023 | 33,31 | 33,73 | 32,41 | 32,50 | -2,05% | 217.909,00 |
19.12.2023 | 32,92 | 33,57 | 32,65 | 33,18 | 1,72% | 170.032,00 |
18.12.2023 | 32,98 | 32,99 | 32,42 | 32,62 | -0,21% | 203.622,00 |
15.12.2023 | 33,40 | 33,40 | 32,37 | 32,69 | -1,74% | 548.510,00 |
14.12.2023 | 33,00 | 33,38 | 32,34 | 33,27 | 2,59% | 362.954,00 |
13.12.2023 | 31,65 | 32,43 | 30,70 | 32,43 | 2,53% | 487.918,00 |
12.12.2023 | 32,12 | 32,12 | 31,49 | 31,63 | -1,80% | 285.876,00 |
11.12.2023 | 32,68 | 33,00 | 31,97 | 32,21 | -1,65% | 275.935,00 |