68,210$
-8,15%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,98 | 71,56 | 67,82 | 68,19 | -8,00% | 52.899,00 |
| 30.07.2026 | 71,21 | 74,60 | 69,58 | 74,12 | 5,67% | 792.109,00 |
| 29.07.2026 | 69,23 | 71,53 | 69,03 | 70,14 | 1,79% | 628.380,00 |
| 28.07.2026 | 69,39 | 69,70 | 68,12 | 68,91 | 0,07% | 443.966,00 |
| 27.07.2026 | 68,00 | 69,06 | 67,43 | 68,86 | 2,99% | 702.652,00 |
| 24.07.2026 | 66,27 | 66,94 | 65,20 | 66,86 | 2,67% | 381.071,00 |
| 23.07.2026 | 66,44 | 66,75 | 64,46 | 65,12 | -3,55% | 523.587,00 |
| 22.07.2026 | 67,58 | 68,74 | 66,68 | 67,52 | -0,56% | 356.280,00 |
| 21.07.2026 | 68,84 | 69,11 | 67,52 | 67,90 | -1,42% | 423.409,00 |
| 20.07.2026 | 69,31 | 70,40 | 68,09 | 68,88 | 2,06% | 533.209,00 |
| 17.07.2026 | 63,48 | 68,02 | 63,34 | 67,49 | 8,09% | 1.127.574,00 |
| 16.07.2026 | 60,14 | 62,50 | 60,14 | 62,44 | 2,97% | 428.079,00 |
| 15.07.2026 | 61,60 | 63,91 | 60,44 | 60,64 | -1,51% | 326.331,00 |
| 14.07.2026 | 62,51 | 62,54 | 61,26 | 61,57 | -1,31% | 199.770,00 |
| 13.07.2026 | 62,28 | 63,67 | 61,93 | 62,39 | 0,21% | 406.367,00 |
| 10.07.2026 | 59,98 | 62,68 | 59,98 | 62,26 | 3,37% | 520.071,00 |
| 09.07.2026 | 59,41 | 60,60 | 59,41 | 60,23 | 1,52% | 248.814,00 |
| 08.07.2026 | 59,61 | 59,65 | 58,07 | 59,33 | -1,54% | 266.396,00 |
| 07.07.2026 | 58,99 | 61,02 | 58,99 | 60,26 | 1,86% | 370.441,00 |
| 06.07.2026 | 59,32 | 59,58 | 58,47 | 59,16 | 0,69% | 326.197,00 |
| 02.07.2026 | 60,91 | 61,10 | 57,73 | 58,75 | -3,20% | 381.076,00 |
| 01.07.2026 | 60,73 | 62,07 | 60,11 | 60,69 | -0,07% | 425.690,00 |
| 30.06.2026 | 59,51 | 60,76 | 58,43 | 60,74 | 2,28% | 457.736,00 |
| 29.06.2026 | 58,74 | 59,74 | 57,64 | 59,38 | -0,80% | 465.842,00 |
| 26.06.2026 | 56,02 | 60,77 | 55,75 | 59,86 | 6,15% | 1.391.740,00 |
| 25.06.2026 | 55,00 | 56,39 | 54,50 | 56,39 | 3,28% | 338.404,00 |
| 24.06.2026 | 53,66 | 54,82 | 53,00 | 54,60 | 2,81% | 1.083.478,00 |
| 23.06.2026 | 54,69 | 55,23 | 53,11 | 53,11 | -2,94% | 950.125,00 |
| 22.06.2026 | 54,55 | 56,00 | 53,91 | 54,72 | 0,31% | 1.234.749,00 |
| 18.06.2026 | 53,50 | 56,21 | 53,01 | 54,55 | 4,06% | 1.005.511,00 |
| 17.06.2026 | 51,57 | 54,40 | 51,48 | 52,42 | 1,18% | 402.879,00 |
| 16.06.2026 | 51,44 | 52,08 | 50,72 | 51,81 | 0,17% | 320.883,00 |
| 15.06.2026 | 52,29 | 52,34 | 50,77 | 51,72 | -1,71% | 498.540,00 |
| 12.06.2026 | 51,98 | 53,53 | 50,99 | 52,62 | 1,56% | 446.064,00 |
| 11.06.2026 | 48,43 | 51,95 | 48,19 | 51,81 | 6,98% | 532.978,00 |
| 10.06.2026 | 45,97 | 48,78 | 45,97 | 48,43 | 6,14% | 599.890,00 |
| 09.06.2026 | 44,49 | 45,78 | 44,45 | 45,63 | 3,28% | 344.526,00 |
| 08.06.2026 | 43,17 | 45,06 | 43,01 | 44,18 | 2,65% | 405.501,00 |
| 05.06.2026 | 42,85 | 43,99 | 42,34 | 43,04 | 0,33% | 327.324,00 |
| 04.06.2026 | 44,31 | 44,96 | 42,65 | 42,90 | -2,14% | 422.757,00 |
| 03.06.2026 | 44,48 | 44,87 | 43,73 | 43,84 | -1,15% | 323.166,00 |
| 02.06.2026 | 46,15 | 46,47 | 44,30 | 44,35 | -5,09% | 321.693,00 |
| 01.06.2026 | 46,76 | 47,54 | 45,53 | 46,73 | -0,68% | 259.724,00 |
| 29.05.2026 | 46,53 | 47,99 | 45,88 | 47,05 | 1,18% | 402.971,00 |
| 28.05.2026 | 46,05 | 47,07 | 45,60 | 46,50 | 0,52% | 613.854,00 |
| 27.05.2026 | 45,57 | 46,66 | 45,56 | 46,26 | 2,86% | 516.007,00 |
| 26.05.2026 | 44,63 | 45,25 | 44,10 | 44,98 | 0,93% | 245.389,00 |
| 22.05.2026 | 44,50 | 45,47 | 44,22 | 44,56 | 0,29% | 182.653,00 |
| 21.05.2026 | 43,22 | 44,56 | 43,21 | 44,43 | 1,28% | 263.488,00 |
| 20.05.2026 | 42,12 | 43,99 | 41,00 | 43,87 | 4,15% | 346.869,00 |
| 19.05.2026 | 42,46 | 42,98 | 41,61 | 42,12 | -1,22% | 316.786,00 |
| 18.05.2026 | 42,10 | 42,91 | 41,64 | 42,64 | 1,38% | 380.081,00 |
| 15.05.2026 | 41,27 | 42,51 | 40,95 | 42,06 | 0,81% | 271.588,00 |
| 14.05.2026 | 41,65 | 42,63 | 41,64 | 41,72 | 0,92% | 276.354,00 |
| 13.05.2026 | 41,45 | 41,93 | 40,76 | 41,34 | -0,29% | 395.235,00 |
| 12.05.2026 | 42,15 | 42,38 | 41,20 | 41,46 | -1,52% | 286.538,00 |
| 11.05.2026 | 42,70 | 43,81 | 41,88 | 42,10 | -1,41% | 483.965,00 |
| 08.05.2026 | 41,47 | 43,01 | 41,01 | 42,70 | 4,45% | 555.149,00 |
| 07.05.2026 | 39,72 | 41,10 | 38,70 | 40,88 | 2,07% | 544.195,00 |
| 06.05.2026 | 36,75 | 40,84 | 36,75 | 40,05 | 4,62% | 998.225,00 |
| 05.05.2026 | 37,16 | 38,78 | 36,93 | 38,28 | 3,60% | 373.914,00 |
| 04.05.2026 | 37,23 | 37,70 | 36,29 | 36,95 | -1,12% | 236.732,00 |
| 01.05.2026 | 38,36 | 38,60 | 36,94 | 37,37 | -2,68% | 252.673,00 |
| 30.04.2026 | 38,09 | 38,64 | 37,62 | 38,40 | 2,62% | 234.522,00 |
| 29.04.2026 | 37,19 | 37,93 | 37,16 | 37,42 | 0,29% | 223.077,00 |
| 28.04.2026 | 37,75 | 37,81 | 37,24 | 37,31 | -0,48% | 202.346,00 |
| 27.04.2026 | 37,81 | 38,19 | 37,25 | 37,49 | -1,78% | 253.020,00 |
| 24.04.2026 | 38,11 | 38,41 | 37,66 | 38,17 | -0,37% | 263.381,00 |
| 23.04.2026 | 38,58 | 39,12 | 38,19 | 38,31 | -1,06% | 185.739,00 |
| 22.04.2026 | 38,37 | 39,15 | 38,09 | 38,72 | 2,08% | 360.357,00 |
| 21.04.2026 | 39,30 | 39,75 | 37,39 | 37,93 | -3,34% | 363.240,00 |
| 20.04.2026 | 39,01 | 39,42 | 38,48 | 39,24 | 0,13% | 317.642,00 |
| 17.04.2026 | 38,04 | 39,65 | 38,03 | 39,19 | 5,07% | 392.418,00 |
| 16.04.2026 | 37,53 | 38,00 | 36,66 | 37,30 | -2,00% | 370.881,00 |
| 15.04.2026 | 38,46 | 38,76 | 37,90 | 38,06 | -0,89% | 184.596,00 |
| 14.04.2026 | 36,78 | 38,65 | 36,78 | 38,40 | 4,18% | 302.695,00 |
| 13.04.2026 | 37,32 | 37,70 | 36,25 | 36,86 | -1,44% | 330.309,00 |
| 10.04.2026 | 38,71 | 39,15 | 37,31 | 37,40 | -3,16% | 302.862,00 |
| 09.04.2026 | 37,90 | 39,17 | 37,90 | 38,62 | 0,86% | 305.077,00 |
| 08.04.2026 | 38,55 | 39,68 | 37,88 | 38,29 | 3,51% | 367.792,00 |
| 07.04.2026 | 36,64 | 37,40 | 36,64 | 36,99 | 0,27% | 424.104,00 |
| 06.04.2026 | 35,69 | 37,02 | 35,69 | 36,89 | 2,93% | 290.060,00 |
| 02.04.2026 | 34,13 | 35,98 | 34,13 | 35,84 | 0,56% | 367.862,00 |
| 01.04.2026 | 35,30 | 35,89 | 35,06 | 35,64 | 1,63% | 250.572,00 |
| 31.03.2026 | 35,54 | 35,64 | 34,33 | 35,07 | 0,63% | 353.248,00 |
| 30.03.2026 | 34,93 | 35,48 | 34,38 | 34,85 | 0,32% | 293.659,00 |
| 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 |