34,735$
-5,84%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 36,72 | 36,73 | 34,67 | 34,74 | -5,83% | 455.391,00 |
| 26.03.2026 | 36,75 | 37,52 | 36,67 | 36,89 | -0,75% | 410.234,00 |
| 25.03.2026 | 36,79 | 37,20 | 36,00 | 37,17 | 2,79% | 552.572,00 |
| 24.03.2026 | 34,95 | 36,30 | 34,70 | 36,16 | 2,23% | 306.882,00 |
| 23.03.2026 | 36,29 | 36,53 | 35,33 | 35,37 | 0,88% | 254.884,00 |
| 20.03.2026 | 35,35 | 35,38 | 34,70 | 35,06 | -0,23% | 633.898,00 |
| 19.03.2026 | 34,10 | 35,53 | 34,06 | 35,14 | 1,62% | 378.046,00 |
| 18.03.2026 | 34,63 | 35,39 | 34,33 | 34,58 | -1,31% | 513.950,00 |
| 17.03.2026 | 34,39 | 35,27 | 34,38 | 35,04 | 2,85% | 324.623,00 |
| 16.03.2026 | 33,69 | 34,56 | 33,69 | 34,07 | 1,94% | 414.595,00 |
| 13.03.2026 | 34,22 | 34,37 | 33,36 | 33,42 | -0,92% | 475.377,00 |
| 12.03.2026 | 34,63 | 34,97 | 33,68 | 33,73 | -4,50% | 530.596,00 |
| 11.03.2026 | 36,12 | 36,58 | 34,82 | 35,32 | -3,18% | 314.919,00 |
| 10.03.2026 | 35,66 | 37,08 | 35,47 | 36,48 | 1,02% | 477.911,00 |
| 09.03.2026 | 35,00 | 36,20 | 33,96 | 36,11 | 2,64% | 501.897,00 |
| 06.03.2026 | 35,29 | 35,97 | 34,06 | 35,18 | -1,81% | 648.308,00 |
| 05.03.2026 | 34,78 | 35,89 | 34,51 | 35,83 | 1,91% | 446.544,00 |
| 04.03.2026 | 36,28 | 36,30 | 35,11 | 35,16 | -2,01% | 411.727,00 |
| 03.03.2026 | 35,71 | 36,29 | 35,05 | 35,88 | -1,99% | 412.762,00 |
| 02.03.2026 | 37,57 | 37,82 | 36,53 | 36,61 | -3,63% | 454.315,00 |
| 27.02.2026 | 39,28 | 39,50 | 37,43 | 37,99 | -5,10% | 465.511,00 |
| 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 |
| 02.01.2026 | 39,66 | 41,16 | 39,57 | 41,09 | 4,29% | 301.250,00 |
| 31.12.2025 | 39,30 | 39,68 | 39,19 | 39,40 | 0,28% | 219.006,00 |
| 30.12.2025 | 39,75 | 40,05 | 39,25 | 39,29 | -1,21% | 278.068,00 |
| 29.12.2025 | 40,81 | 40,81 | 38,91 | 39,77 | -3,52% | 469.983,00 |
| 26.12.2025 | 41,08 | 41,33 | 40,78 | 41,22 | 0,22% | 182.079,00 |
| 24.12.2025 | 40,94 | 41,18 | 40,47 | 41,13 | 0,22% | 203.619,00 |
| 23.12.2025 | 40,97 | 41,65 | 40,58 | 41,04 | -0,27% | 499.991,00 |
| 22.12.2025 | 41,76 | 41,89 | 40,97 | 41,15 | -0,56% | 734.239,00 |
| 19.12.2025 | 40,98 | 41,75 | 40,83 | 41,38 | 0,29% | 1.069.883,00 |
| 18.12.2025 | 41,46 | 41,94 | 41,05 | 41,26 | 0,17% | 345.743,00 |
| 17.12.2025 | 40,22 | 42,21 | 40,22 | 41,19 | 2,28% | 638.078,00 |
| 16.12.2025 | 40,03 | 40,66 | 39,49 | 40,27 | -0,22% | 441.573,00 |
| 15.12.2025 | 40,25 | 40,69 | 39,33 | 40,36 | 0,90% | 487.939,00 |
| 12.12.2025 | 39,76 | 40,75 | 39,76 | 40,00 | 1,34% | 550.410,00 |
| 11.12.2025 | 38,64 | 39,78 | 38,48 | 39,47 | 2,84% | 476.286,00 |
| 10.12.2025 | 38,06 | 38,78 | 37,55 | 38,38 | 0,26% | 407.237,00 |
| 09.12.2025 | 37,29 | 38,46 | 36,93 | 38,28 | 2,08% | 605.705,00 |
| 08.12.2025 | 37,61 | 38,10 | 36,90 | 37,50 | 0,78% | 379.527,00 |
| 05.12.2025 | 37,55 | 37,55 | 36,72 | 37,21 | -0,91% | 342.465,00 |
| 04.12.2025 | 37,80 | 38,26 | 37,37 | 37,55 | -0,70% | 349.673,00 |
| 03.12.2025 | 37,21 | 37,91 | 36,50 | 37,82 | 1,90% | 587.510,00 |
| 02.12.2025 | 37,30 | 37,42 | 36,54 | 37,11 | -0,30% | 432.951,00 |
| 01.12.2025 | 37,80 | 37,99 | 36,99 | 37,22 | -2,95% | 429.395,00 |
| 28.11.2025 | 38,72 | 38,72 | 38,01 | 38,35 | -0,70% | 243.613,00 |
| 26.11.2025 | 37,97 | 38,97 | 37,97 | 38,62 | 1,05% | 524.495,00 |
| 25.11.2025 | 35,75 | 38,38 | 35,75 | 38,22 | 8,03% | 641.013,00 |
| 24.11.2025 | 36,55 | 36,55 | 35,04 | 35,38 | -1,67% | 519.737,00 |
| 21.11.2025 | 34,14 | 36,18 | 34,14 | 35,98 | 6,32% | 697.823,00 |
| 20.11.2025 | 35,04 | 35,57 | 33,81 | 33,84 | -2,81% | 493.508,00 |
| 19.11.2025 | 35,76 | 35,86 | 34,12 | 34,82 | -2,71% | 522.252,00 |
| 18.11.2025 | 36,05 | 36,81 | 35,38 | 35,79 | -1,27% | 398.994,00 |
| 17.11.2025 | 36,50 | 37,08 | 36,01 | 36,25 | -0,68% | 501.251,00 |
| 14.11.2025 | 36,56 | 37,24 | 36,16 | 36,50 | -1,88% | 451.269,00 |
| 13.11.2025 | 36,75 | 38,15 | 36,75 | 37,20 | 1,09% | 423.379,00 |
| 12.11.2025 | 36,43 | 37,36 | 36,25 | 36,80 | 1,60% | 524.537,00 |
| 11.11.2025 | 36,20 | 36,50 | 35,96 | 36,22 | -0,06% | 321.706,00 |
| 10.11.2025 | 35,50 | 36,91 | 35,13 | 36,24 | 3,63% | 569.681,00 |
| 07.11.2025 | 34,35 | 35,40 | 34,35 | 34,97 | 0,81% | 332.518,00 |
| 06.11.2025 | 35,58 | 35,58 | 34,51 | 34,69 | -3,07% | 379.571,00 |
| 05.11.2025 | 34,43 | 36,15 | 34,31 | 35,79 | 3,62% | 418.108,00 |
| 04.11.2025 | 33,84 | 34,99 | 33,40 | 34,54 | 1,71% | 504.722,00 |
| 03.11.2025 | 33,59 | 34,15 | 32,39 | 33,96 | 0,00% | 882.983,00 |