27,800€
0,36%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,80 | 27,80 | 27,60 | 27,80 | 0,36% | - |
| 15.10.2025 | 27,80 | 28,30 | 27,60 | 27,70 | 1,47% | - |
| 14.10.2025 | 26,60 | 27,40 | 26,40 | 27,30 | 1,49% | - |
| 13.10.2025 | 25,80 | 27,10 | 25,80 | 26,90 | 0,75% | - |
| 10.10.2025 | 26,90 | 27,20 | 26,60 | 26,70 | -0,74% | - |
| 09.10.2025 | 26,80 | 27,10 | 26,70 | 26,90 | 0,75% | - |
| 08.10.2025 | 26,70 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 07.10.2025 | 26,80 | 26,90 | 26,10 | 26,50 | -2,21% | - |
| 06.10.2025 | 27,10 | 27,30 | 26,70 | 27,10 | 0,00% | - |
| 03.10.2025 | 27,50 | 27,50 | 26,70 | 27,10 | 1,50% | - |
| 02.10.2025 | 26,30 | 26,90 | 25,90 | 26,70 | 3,89% | - |
| 01.10.2025 | 25,70 | 26,10 | 25,50 | 25,70 | -0,39% | - |
| 30.09.2025 | 25,70 | 25,90 | 25,50 | 25,80 | 0,39% | - |
| 29.09.2025 | 26,10 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 25.09.2025 | 26,30 | 26,40 | 25,30 | 25,70 | -1,53% | - |
| 24.09.2025 | 26,10 | 26,50 | 25,80 | 26,10 | 2,35% | - |
| 23.09.2025 | 25,70 | 26,20 | 25,30 | 25,50 | 0,79% | - |
| 22.09.2025 | 25,10 | 25,50 | 25,00 | 25,30 | 0,40% | - |
| 19.09.2025 | 25,70 | 25,90 | 25,10 | 25,20 | 0,00% | - |
| 18.09.2025 | 25,50 | 25,70 | 24,90 | 25,20 | -1,18% | - |
| 17.09.2025 | 25,50 | 25,90 | 25,20 | 25,50 | 0,00% | - |
| 16.09.2025 | 26,30 | 26,80 | 25,50 | 25,50 | -3,77% | - |
| 15.09.2025 | 26,50 | 26,80 | 26,30 | 26,50 | -3,28% | - |
| 12.09.2025 | 27,50 | 27,70 | 27,40 | 27,40 | 1,11% | - |
| 11.09.2025 | 26,70 | 27,30 | 26,30 | 27,10 | 0,37% | - |
| 10.09.2025 | 28,10 | 28,30 | 26,90 | 27,00 | -3,91% | - |
| 09.09.2025 | 28,70 | 28,70 | 27,70 | 28,10 | -2,09% | - |
| 08.09.2025 | 28,70 | 29,00 | 28,10 | 28,70 | -0,69% | - |
| 05.09.2025 | 29,10 | 29,50 | 28,90 | 28,90 | -0,69% | - |
| 04.09.2025 | 29,10 | 29,30 | 28,80 | 29,10 | 1,04% | - |
| 03.09.2025 | 28,50 | 29,30 | 28,40 | 28,80 | 1,05% | - |
| 02.09.2025 | 28,50 | 28,90 | 28,20 | 28,50 | -0,70% | - |
| 01.09.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 29.08.2025 | 28,70 | 29,20 | 28,30 | 28,50 | -0,70% | - |
| 28.08.2025 | 29,30 | 29,80 | 28,50 | 28,70 | -2,71% | - |
| 27.08.2025 | 29,50 | 30,00 | 29,20 | 29,50 | 0,34% | - |
| 26.08.2025 | 28,70 | 29,50 | 28,70 | 29,40 | 0,68% | - |
| 25.08.2025 | 29,90 | 30,20 | 28,90 | 29,20 | -2,01% | - |
| 22.08.2025 | 29,60 | 30,60 | 29,60 | 29,80 | 1,02% | - |
| 21.08.2025 | 30,10 | 30,30 | 29,50 | 29,50 | -1,67% | - |
| 20.08.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 19.08.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 1,34% | - |
| 18.08.2025 | 30,00 | 30,00 | 29,60 | 29,80 | 0,00% | - |
| 15.08.2025 | 30,40 | 30,80 | 29,80 | 29,80 | -1,97% | - |
| 14.08.2025 | 30,60 | 30,80 | 30,00 | 30,40 | -0,65% | - |
| 13.08.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 4,08% | - |
| 12.08.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 11.08.2025 | 28,80 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 08.08.2025 | 29,20 | 29,20 | 28,40 | 28,80 | -1,37% | - |
| 07.08.2025 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 06.08.2025 | 29,80 | 29,80 | 29,00 | 29,20 | -2,01% | - |
| 05.08.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 04.08.2025 | 29,60 | 29,80 | 29,40 | 29,60 | 0,68% | - |
| 01.08.2025 | 32,40 | 32,40 | 29,40 | 29,40 | -4,55% | - |
| 31.07.2025 | 32,40 | 32,40 | 30,60 | 30,80 | -3,75% | - |
| 30.07.2025 | 31,40 | 32,60 | 31,40 | 32,00 | 2,56% | - |
| 29.07.2025 | 32,80 | 32,80 | 31,20 | 31,20 | -4,29% | - |
| 28.07.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -1,21% | - |
| 25.07.2025 | 33,20 | 33,20 | 32,60 | 33,00 | 0,00% | - |
| 24.07.2025 | 34,60 | 34,60 | 33,00 | 33,00 | -4,07% | - |
| 23.07.2025 | 34,80 | 34,80 | 34,40 | 34,40 | 0,00% | - |
| 22.07.2025 | 34,40 | 34,60 | 34,20 | 34,40 | 0,58% | - |
| 21.07.2025 | 34,40 | 34,80 | 34,00 | 34,20 | -0,58% | - |
| 18.07.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 3,61% | - |
| 17.07.2025 | 33,80 | 33,80 | 33,20 | 33,20 | -1,19% | - |
| 16.07.2025 | 34,00 | 34,60 | 33,60 | 33,60 | -1,18% | - |
| 15.07.2025 | 35,20 | 35,20 | 34,00 | 34,00 | -2,86% | - |
| 14.07.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | - |
| 11.07.2025 | 36,80 | 36,80 | 35,40 | 35,40 | -3,80% | - |
| 10.07.2025 | 36,80 | 37,20 | 36,60 | 36,80 | 0,00% | - |
| 09.07.2025 | 37,80 | 37,80 | 36,00 | 36,80 | -2,65% | - |
| 08.07.2025 | 38,00 | 38,20 | 37,80 | 37,80 | 0,00% | - |
| 07.07.2025 | 38,40 | 38,40 | 37,40 | 37,80 | -1,56% | - |
| 04.07.2025 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | - |
| 03.07.2025 | 39,60 | 39,60 | 38,40 | 38,40 | -3,03% | - |
| 02.07.2025 | 39,00 | 39,60 | 38,60 | 39,60 | 2,59% | - |
| 01.07.2025 | 37,60 | 39,40 | 37,60 | 38,60 | 2,66% | - |
| 30.06.2025 | 38,20 | 38,20 | 37,60 | 37,60 | -0,53% | - |
| 27.06.2025 | 38,40 | 38,40 | 37,80 | 37,80 | -1,05% | - |
| 26.06.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 2,14% | - |
| 25.06.2025 | 38,40 | 38,40 | 37,40 | 37,40 | -2,60% | - |
| 24.06.2025 | 38,60 | 38,80 | 38,40 | 38,40 | 0,52% | - |
| 23.06.2025 | 39,80 | 39,80 | 37,80 | 38,20 | -3,54% | - |
| 20.06.2025 | 39,20 | 39,60 | 39,00 | 39,60 | 1,02% | - |
| 19.06.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -1,01% | - |
| 18.06.2025 | 39,40 | 39,60 | 39,00 | 39,60 | 0,51% | - |
| 17.06.2025 | 38,80 | 39,80 | 38,80 | 39,40 | 1,55% | - |
| 16.06.2025 | 37,40 | 39,20 | 37,40 | 38,80 | 3,74% | - |
| 13.06.2025 | 37,40 | 38,20 | 37,40 | 37,40 | -1,06% | - |
| 12.06.2025 | 37,80 | 37,80 | 37,40 | 37,80 | -0,53% | - |
| 11.06.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,06% | - |
| 10.06.2025 | 38,60 | 38,60 | 37,60 | 37,60 | -3,59% | - |
| 09.06.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 06.06.2025 | 38,20 | 38,60 | 37,40 | 38,60 | 1,58% | - |
| 05.06.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -3,06% | - |
| 04.06.2025 | 39,40 | 39,60 | 39,20 | 39,20 | 0,00% | - |
| 03.06.2025 | 39,60 | 40,00 | 39,20 | 39,20 | -1,01% | - |
| 02.06.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | - |
| 30.05.2025 | 39,40 | 39,80 | 39,00 | 39,00 | -1,02% | - |
| 29.05.2025 | 40,20 | 40,20 | 39,00 | 39,40 | 0,51% | - |