34,700€
0,87%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,60 | 34,80 | 34,00 | 34,80 | 1,16% | - |
| 08.05.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 4,24% | - |
| 07.05.2025 | 32,80 | 33,20 | 32,80 | 33,00 | 1,23% | - |
| 06.05.2025 | 33,80 | 33,80 | 32,60 | 32,60 | -4,12% | - |
| 05.05.2025 | 33,20 | 34,20 | 33,00 | 34,00 | 2,41% | 200,00 |
| 02.05.2025 | 30,80 | 33,40 | 30,80 | 33,20 | 13,70% | 240,00 |
| 30.04.2025 | 29,00 | 29,20 | 28,40 | 29,20 | 0,69% | - |
| 29.04.2025 | 29,40 | 29,40 | 28,60 | 29,00 | -0,68% | - |
| 28.04.2025 | 29,00 | 29,40 | 28,60 | 29,20 | 0,00% | - |
| 25.04.2025 | 29,20 | 29,20 | 28,80 | 29,20 | 0,69% | - |
| 24.04.2025 | 29,60 | 29,60 | 28,60 | 29,00 | -2,68% | - |
| 23.04.2025 | 29,80 | 30,20 | 29,40 | 29,80 | 2,05% | - |
| 22.04.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 2,82% | - |
| 17.04.2025 | 27,80 | 28,40 | 27,60 | 28,40 | 3,65% | - |
| 16.04.2025 | 27,20 | 28,20 | 27,20 | 27,40 | -2,84% | - |
| 15.04.2025 | 28,00 | 28,40 | 28,00 | 28,20 | 0,71% | - |
| 14.04.2025 | 28,40 | 28,40 | 27,60 | 28,00 | 0,00% | - |
| 11.04.2025 | 28,60 | 28,60 | 27,40 | 28,00 | -1,41% | - |
| 10.04.2025 | 29,00 | 29,00 | 28,20 | 28,40 | 8,40% | - |
| 09.04.2025 | 26,40 | 27,20 | 26,20 | 26,20 | -4,38% | - |
| 08.04.2025 | 28,00 | 28,80 | 27,40 | 27,40 | -1,44% | - |
| 07.04.2025 | 27,40 | 28,80 | 27,20 | 27,80 | -3,47% | - |
| 04.04.2025 | 29,40 | 29,40 | 27,80 | 28,80 | -2,04% | - |
| 03.04.2025 | 31,40 | 31,40 | 29,40 | 29,40 | -10,37% | - |
| 02.04.2025 | 33,00 | 33,00 | 32,40 | 32,80 | -0,61% | - |
| 01.04.2025 | 31,40 | 33,00 | 31,40 | 33,00 | 4,43% | - |
| 31.03.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | - |
| 28.03.2025 | 33,60 | 33,60 | 32,00 | 32,00 | -4,19% | - |
| 27.03.2025 | 33,00 | 33,80 | 33,00 | 33,40 | 1,83% | - |
| 26.03.2025 | 32,80 | 33,20 | 32,80 | 32,80 | 0,61% | 160,00 |
| 25.03.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -1,21% | - |
| 24.03.2025 | 31,60 | 33,00 | 31,60 | 33,00 | 5,77% | - |
| 21.03.2025 | 31,20 | 31,40 | 30,60 | 31,20 | 1,30% | - |
| 20.03.2025 | 29,80 | 31,00 | 29,80 | 30,80 | 4,76% | - |
| 19.03.2025 | 29,40 | 29,60 | 29,40 | 29,40 | 1,38% | - |
| 18.03.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -2,03% | - |
| 17.03.2025 | 29,40 | 29,80 | 29,40 | 29,60 | 0,68% | - |
| 14.03.2025 | 29,20 | 29,80 | 29,20 | 29,40 | 2,08% | - |
| 13.03.2025 | 30,80 | 30,80 | 28,80 | 28,80 | -5,88% | - |
| 12.03.2025 | 31,00 | 31,20 | 30,60 | 30,60 | 0,00% | - |
| 11.03.2025 | 32,60 | 32,60 | 30,60 | 30,60 | -5,56% | - |
| 10.03.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -1,82% | - |
| 07.03.2025 | 33,20 | 33,20 | 32,20 | 33,00 | -1,20% | - |
| 06.03.2025 | 33,20 | 33,80 | 32,80 | 33,40 | 0,60% | - |
| 05.03.2025 | 34,40 | 34,40 | 33,20 | 33,20 | -3,49% | - |
| 04.03.2025 | 35,20 | 35,20 | 34,20 | 34,40 | -1,71% | - |
| 03.03.2025 | 36,60 | 36,60 | 35,00 | 35,00 | -3,85% | - |
| 28.02.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | - |
| 27.02.2025 | 35,40 | 35,80 | 35,00 | 35,80 | 1,70% | - |
| 26.02.2025 | 36,80 | 36,80 | 35,20 | 35,20 | -2,76% | - |
| 25.02.2025 | 36,20 | 37,60 | 36,20 | 36,20 | 0,00% | - |
| 24.02.2025 | 36,20 | 36,40 | 36,20 | 36,20 | 0,00% | - |
| 21.02.2025 | 37,00 | 37,40 | 36,20 | 36,20 | 6,47% | - |
| 20.02.2025 | 34,20 | 34,20 | 33,20 | 34,00 | -1,16% | - |
| 19.02.2025 | 34,40 | 34,80 | 34,20 | 34,40 | 0,00% | - |
| 18.02.2025 | 33,60 | 34,60 | 33,20 | 34,40 | 2,99% | - |
| 17.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | - |
| 14.02.2025 | 33,30 | 33,60 | 32,50 | 32,90 | 0,00% | - |
| 13.02.2025 | 33,30 | 33,90 | 32,90 | 32,90 | -0,30% | - |
| 12.02.2025 | 33,70 | 33,90 | 32,50 | 33,00 | -2,94% | - |
| 11.02.2025 | 34,10 | 34,30 | 33,60 | 34,00 | -1,16% | - |
| 10.02.2025 | 35,10 | 35,30 | 34,10 | 34,40 | -1,71% | - |
| 07.02.2025 | 35,40 | 35,40 | 34,80 | 35,00 | -0,57% | - |
| 06.02.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 1,73% | - |
| 05.02.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -2,26% | - |
| 04.02.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -0,56% | - |
| 03.02.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 2,30% | - |
| 31.01.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -1,69% | - |
| 30.01.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | - |
| 29.01.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 28.01.2025 | 33,20 | 35,00 | 33,20 | 34,60 | 0,58% | - |
| 27.01.2025 | 33,20 | 34,40 | 33,20 | 34,40 | 2,99% | - |
| 24.01.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 23.01.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,19% | - |
| 22.01.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -0,59% | - |
| 21.01.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 2,42% | - |
| 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% | - |