33,300€
0,91%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 33,10 | 33,30 | 33,10 | 33,30 | 0,91% | - |
| 20.01.2025 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 17.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.01.2025 | 33,40 | 33,40 | 32,80 | 33,00 | -0,60% | - |
| 15.01.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | - |
| 14.01.2025 | 33,60 | 33,80 | 33,40 | 33,40 | -0,60% | - |
| 13.01.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 10.01.2025 | 34,00 | 34,00 | 33,40 | 33,40 | -1,76% | - |
| 09.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 08.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 07.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 06.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 03.01.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 1,73% | - |
| 02.01.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 4,22% | - |
| 30.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 27.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 23.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 20.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 19.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | - |
| 18.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 17.12.2024 | 34,00 | 35,40 | 34,00 | 35,20 | 0,00% | - |
| 16.12.2024 | 34,00 | 35,20 | 34,00 | 35,20 | 3,53% | - |
| 13.12.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -0,58% | - |
| 12.12.2024 | 34,40 | 34,60 | 34,20 | 34,20 | -1,16% | - |
| 11.12.2024 | 34,80 | 35,00 | 34,60 | 34,60 | 3,59% | - |
| 10.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 09.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 06.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 05.12.2024 | 35,40 | 35,40 | 34,60 | 34,60 | -2,26% | - |
| 04.12.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 2,31% | - |
| 03.12.2024 | 35,60 | 35,60 | 34,60 | 34,60 | -2,81% | - |
| 02.12.2024 | 36,40 | 36,40 | 35,60 | 35,60 | -0,56% | - |
| 29.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 28.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 27.11.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 26.11.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -0,56% | - |
| 25.11.2024 | 33,80 | 35,40 | 33,80 | 35,40 | 5,36% | - |
| 22.11.2024 | 32,80 | 33,60 | 32,80 | 33,60 | 2,44% | - |
| 21.11.2024 | 32,30 | 33,10 | 32,10 | 32,80 | 1,86% | - |
| 20.11.2024 | 32,20 | 32,20 | 32,00 | 32,20 | -2,42% | - |
| 19.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 18.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 15.11.2024 | 34,20 | 34,20 | 33,80 | 34,00 | -1,16% | - |
| 14.11.2024 | 34,80 | 34,80 | 34,40 | 34,40 | 3,61% | - |
| 13.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 12.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.11.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | - |
| 08.11.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | - |
| 07.11.2024 | 34,00 | 34,00 | 33,00 | 33,00 | -3,51% | - |
| 06.11.2024 | 33,20 | 34,20 | 33,00 | 34,20 | 8,92% | 300,00 |
| 05.11.2024 | 30,60 | 31,40 | 30,60 | 31,40 | 1,95% | - |
| 04.11.2024 | 31,20 | 31,20 | 30,60 | 30,80 | -1,91% | - |
| 01.11.2024 | 33,60 | 33,60 | 31,40 | 31,40 | -7,65% | - |
| 31.10.2024 | 34,00 | 34,20 | 34,00 | 34,00 | -1,16% | - |
| 30.10.2024 | 34,80 | 34,80 | 34,40 | 34,40 | 1,78% | - |
| 29.10.2024 | 34,40 | 34,80 | 33,80 | 33,80 | -1,17% | - |
| 28.10.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | - |
| 25.10.2024 | 33,00 | 33,80 | 33,00 | 33,40 | 1,83% | - |
| 24.10.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 1,23% | - |
| 23.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 22.10.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -1,22% | - |
| 21.10.2024 | 33,60 | 33,60 | 32,80 | 32,80 | -1,20% | - |
| 18.10.2024 | 32,90 | 33,50 | 32,30 | 33,20 | 3,43% | - |
| 17.10.2024 | 31,90 | 32,30 | 31,70 | 32,10 | 0,63% | - |
| 16.10.2024 | 31,50 | 31,90 | 31,10 | 31,90 | 2,57% | - |
| 15.10.2024 | 30,50 | 31,10 | 30,20 | 31,10 | 1,97% | - |
| 14.10.2024 | 31,10 | 31,50 | 30,30 | 30,50 | 0,00% | - |
| 11.10.2024 | 30,10 | 30,70 | 29,90 | 30,50 | 2,35% | - |
| 10.10.2024 | 30,10 | 30,30 | 29,70 | 29,80 | -1,65% | - |
| 09.10.2024 | 29,50 | 30,50 | 29,50 | 30,30 | 1,34% | - |
| 08.10.2024 | 29,70 | 30,30 | 29,50 | 29,90 | -0,99% | - |
| 07.10.2024 | 31,50 | 31,70 | 30,10 | 30,20 | -2,89% | - |
| 04.10.2024 | 30,30 | 31,30 | 30,30 | 31,10 | 4,36% | - |
| 03.10.2024 | 29,90 | 30,10 | 29,70 | 29,80 | 0,00% | - |
| 02.10.2024 | 29,70 | 30,00 | 29,50 | 29,80 | -1,00% | - |
| 01.10.2024 | 29,30 | 30,30 | 29,30 | 30,10 | 1,35% | - |
| 30.09.2024 | 28,50 | 29,90 | 28,30 | 29,70 | 2,06% | - |
| 27.09.2024 | 28,90 | 29,60 | 28,90 | 29,10 | -1,02% | - |
| 26.09.2024 | 29,50 | 30,10 | 29,20 | 29,40 | 1,03% | - |
| 25.09.2024 | 28,70 | 29,30 | 28,70 | 29,10 | -0,68% | - |
| 24.09.2024 | 28,90 | 29,50 | 28,60 | 29,30 | 1,03% | - |
| 23.09.2024 | 29,50 | 30,00 | 28,90 | 29,00 | -2,68% | - |
| 20.09.2024 | 29,70 | 29,90 | 29,40 | 29,80 | 0,68% | - |
| 19.09.2024 | 28,90 | 29,90 | 28,80 | 29,60 | 2,78% | - |
| 18.09.2024 | 29,10 | 29,50 | 28,70 | 28,80 | -0,69% | - |
| 17.09.2024 | 28,30 | 29,30 | 28,30 | 29,00 | 3,20% | - |
| 16.09.2024 | 27,90 | 28,70 | 27,70 | 28,10 | 2,18% | - |
| 13.09.2024 | 26,70 | 27,90 | 26,70 | 27,50 | 3,00% | - |
| 12.09.2024 | 26,10 | 26,90 | 25,80 | 26,70 | 4,71% | - |
| 11.09.2024 | 25,70 | 26,00 | 25,30 | 25,50 | -3,04% | - |
| 10.09.2024 | 26,30 | 26,80 | 26,10 | 26,30 | -2,23% | - |
| 09.09.2024 | 26,90 | 27,10 | 26,40 | 26,90 | 3,46% | - |
| 06.09.2024 | 26,50 | 27,10 | 26,00 | 26,00 | -4,06% | - |
| 05.09.2024 | 27,10 | 27,60 | 26,90 | 27,10 | -0,37% | - |
| 04.09.2024 | 26,70 | 27,70 | 26,70 | 27,20 | -0,37% | - |
| 03.09.2024 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | - |
| 02.09.2024 | 27,50 | 27,70 | 27,50 | 27,70 | 0,36% | - |
| 30.08.2024 | 28,30 | 28,30 | 27,50 | 27,60 | -1,78% | - |
| 29.08.2024 | 28,50 | 29,00 | 27,50 | 28,10 | -2,43% | - |
| 28.08.2024 | 28,70 | 29,10 | 28,60 | 28,80 | 0,35% | - |