54,250€
-0,46%
Echtzeit-Aktienkurs BJ's Restaurants Inc.
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 55,00 | 55,00 | 53,50 | 54,00 | -0,92% | - |
| 13.07.2026 | 53,50 | 55,00 | 53,50 | 54,50 | 0,46% | 108,00 |
| 10.07.2026 | 52,25 | 54,75 | 52,25 | 54,25 | 3,33% | - |
| 09.07.2026 | 52,25 | 52,75 | 52,00 | 52,50 | 2,44% | - |
| 08.07.2026 | 52,75 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 07.07.2026 | 51,25 | 53,25 | 51,25 | 52,25 | 0,97% | - |
| 06.07.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,49% | - |
| 03.07.2026 | 51,50 | 52,00 | 51,50 | 51,50 | 1,98% | - |
| 02.07.2026 | 53,00 | 53,00 | 50,50 | 50,50 | -4,72% | - |
| 01.07.2026 | 53,00 | 54,00 | 53,00 | 53,00 | 1,92% | - |
| 30.06.2026 | 52,00 | 52,00 | 50,50 | 52,00 | 0,97% | - |
| 29.06.2026 | 53,00 | 53,00 | 50,50 | 51,50 | -1,90% | - |
| 26.06.2026 | 48,60 | 52,50 | 48,60 | 52,50 | 7,14% | - |
| 25.06.2026 | 47,40 | 49,00 | 47,40 | 49,00 | 2,94% | - |
| 24.06.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 2,15% | - |
| 23.06.2026 | 46,60 | 47,80 | 46,60 | 46,60 | -2,51% | - |
| 22.06.2026 | 47,40 | 48,40 | 47,40 | 47,80 | 1,27% | - |
| 19.06.2026 | 47,20 | 47,40 | 47,20 | 47,20 | -0,84% | - |
| 18.06.2026 | 45,80 | 48,60 | 45,80 | 47,60 | 4,39% | - |
| 17.06.2026 | 44,60 | 46,40 | 44,60 | 45,60 | 2,24% | - |
| 16.06.2026 | 44,40 | 44,60 | 44,00 | 44,60 | 0,45% | - |
| 15.06.2026 | 46,00 | 46,00 | 43,80 | 44,40 | -2,20% | - |
| 12.06.2026 | 44,60 | 46,00 | 44,40 | 45,40 | 1,79% | - |
| 11.06.2026 | 42,20 | 44,60 | 41,80 | 44,60 | 6,70% | - |
| 10.06.2026 | 39,00 | 42,20 | 38,80 | 41,80 | 6,09% | - |
| 09.06.2026 | 38,40 | 39,60 | 38,20 | 39,40 | 2,60% | - |
| 08.06.2026 | 37,20 | 39,00 | 37,20 | 38,40 | 3,23% | - |
| 05.06.2026 | 36,40 | 37,20 | 36,20 | 37,20 | 1,64% | - |
| 04.06.2026 | 37,40 | 38,00 | 36,60 | 36,60 | -3,17% | - |
| 03.06.2026 | 38,00 | 38,40 | 37,60 | 37,80 | -0,53% | - |
| 02.06.2026 | 39,80 | 40,00 | 38,00 | 38,00 | -5,00% | - |
| 01.06.2026 | 40,40 | 40,40 | 39,20 | 40,00 | -0,50% | - |
| 29.05.2026 | 39,80 | 40,80 | 39,60 | 40,20 | 1,01% | - |
| 28.05.2026 | 39,40 | 40,20 | 39,40 | 39,80 | 0,51% | - |
| 27.05.2026 | 38,40 | 39,80 | 38,40 | 39,60 | 2,59% | - |
| 26.05.2026 | 38,40 | 38,60 | 38,00 | 38,60 | 0,00% | - |
| 25.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 22.05.2026 | 38,20 | 38,40 | 38,00 | 38,20 | 0,53% | - |
| 21.05.2026 | 37,60 | 38,00 | 36,80 | 38,00 | 1,60% | - |
| 20.05.2026 | 36,40 | 37,40 | 35,80 | 37,40 | 3,31% | - |
| 19.05.2026 | 36,20 | 36,80 | 36,20 | 36,20 | -1,09% | - |
| 18.05.2026 | 35,80 | 36,60 | 35,60 | 36,60 | 1,10% | - |
| 15.05.2026 | 35,20 | 36,20 | 35,00 | 36,20 | 1,69% | - |
| 14.05.2026 | 35,20 | 36,20 | 35,20 | 35,60 | 1,14% | - |
| 13.05.2026 | 35,20 | 35,60 | 34,80 | 35,20 | 0,57% | - |
| 12.05.2026 | 35,40 | 35,80 | 35,00 | 35,00 | -2,23% | - |
| 11.05.2026 | 36,20 | 36,40 | 35,60 | 35,80 | -1,10% | - |
| 08.05.2026 | 34,80 | 36,20 | 34,60 | 36,20 | 4,62% | - |
| 07.05.2026 | 33,80 | 34,80 | 33,00 | 34,60 | 7,45% | - |
| 06.05.2026 | 31,80 | 32,20 | 31,40 | 32,20 | -1,23% | - |
| 05.05.2026 | 31,60 | 33,00 | 31,40 | 32,60 | 3,82% | - |
| 04.05.2026 | 31,80 | 32,00 | 31,00 | 31,40 | -3,68% | - |
| 30.04.2026 | 31,80 | 32,80 | 31,80 | 32,60 | 1,88% | - |
| 29.04.2026 | 31,80 | 32,40 | 31,80 | 32,00 | 0,63% | - |
| 28.04.2026 | 31,80 | 32,20 | 31,60 | 31,80 | -0,62% | - |
| 27.04.2026 | 32,40 | 32,40 | 31,80 | 32,00 | -1,23% | - |
| 24.04.2026 | 32,80 | 33,00 | 32,20 | 32,40 | -1,22% | - |
| 23.04.2026 | 32,80 | 33,20 | 32,60 | 32,80 | -0,61% | - |
| 22.04.2026 | 32,20 | 33,00 | 32,20 | 33,00 | 2,48% | - |
| 21.04.2026 | 33,20 | 33,60 | 31,80 | 32,20 | -2,42% | - |
| 20.04.2026 | 33,00 | 33,40 | 32,80 | 33,00 | -0,60% | - |
| 17.04.2026 | 31,40 | 33,40 | 31,40 | 33,20 | 5,06% | - |
| 16.04.2026 | 32,20 | 32,20 | 31,00 | 31,60 | -1,86% | - |
| 15.04.2026 | 32,40 | 32,40 | 32,00 | 32,20 | -0,62% | - |
| 14.04.2026 | 31,20 | 32,60 | 31,20 | 32,40 | 3,85% | - |
| 13.04.2026 | 31,60 | 32,00 | 30,80 | 31,20 | -1,89% | - |
| 10.04.2026 | 32,80 | 32,80 | 31,80 | 31,80 | -3,05% | - |
| 09.04.2026 | 32,60 | 33,40 | 32,40 | 32,80 | 0,61% | - |
| 08.04.2026 | 32,40 | 33,20 | 32,40 | 32,60 | 2,52% | - |
| 07.04.2026 | 31,80 | 32,00 | 31,60 | 31,80 | 2,58% | - |
| 02.04.2026 | 30,20 | 31,00 | 29,80 | 31,00 | 1,31% | - |
| 01.04.2026 | 30,40 | 30,80 | 30,20 | 30,60 | 1,32% | - |
| 31.03.2026 | 30,40 | 30,80 | 30,00 | 30,20 | 0,00% | - |
| 30.03.2026 | 30,00 | 30,80 | 30,00 | 30,20 | 1,34% | - |
| 27.03.2026 | 32,00 | 32,00 | 29,80 | 29,80 | -5,70% | - |
| 26.03.2026 | 31,80 | 32,40 | 31,60 | 31,60 | -0,63% | - |
| 25.03.2026 | 31,00 | 32,00 | 31,00 | 31,80 | 3,25% | - |
| 24.03.2026 | 30,40 | 31,20 | 30,00 | 30,80 | 1,99% | - |
| 23.03.2026 | 30,00 | 31,40 | 29,80 | 30,20 | 0,00% | - |
| 20.03.2026 | 30,20 | 30,60 | 30,00 | 30,20 | 0,67% | - |
| 19.03.2026 | 30,00 | 30,40 | 29,80 | 30,00 | 0,67% | - |
| 18.03.2026 | 30,40 | 30,60 | 29,80 | 29,80 | -0,67% | - |
| 17.03.2026 | 29,40 | 30,40 | 29,20 | 30,00 | 2,04% | - |
| 16.03.2026 | 29,40 | 29,60 | 29,20 | 29,40 | 1,38% | - |
| 13.03.2026 | 29,20 | 29,60 | 29,00 | 29,00 | 0,00% | - |
| 12.03.2026 | 30,20 | 30,20 | 29,00 | 29,00 | -3,97% | - |
| 11.03.2026 | 31,20 | 31,20 | 30,20 | 30,20 | -2,58% | - |
| 10.03.2026 | 31,00 | 31,40 | 31,00 | 31,00 | 0,65% | - |
| 09.03.2026 | 29,80 | 30,80 | 29,40 | 30,80 | 2,67% | - |
| 06.03.2026 | 30,80 | 30,80 | 30,00 | 30,00 | -1,96% | - |
| 05.03.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | - |
| 04.03.2026 | 30,60 | 31,00 | 30,20 | 30,20 | -1,95% | - |
| 03.03.2026 | 30,60 | 31,00 | 30,40 | 30,80 | -1,28% | 260,00 |
| 02.03.2026 | 31,80 | 32,00 | 31,20 | 31,20 | -3,11% | - |
| 27.02.2026 | 33,60 | 33,60 | 32,20 | 32,20 | -4,73% | - |
| 26.02.2026 | 34,40 | 35,40 | 33,40 | 33,80 | -1,17% | 300,00 |
| 25.02.2026 | 34,00 | 34,40 | 34,00 | 34,20 | 0,59% | 168,00 |
| 24.02.2026 | 34,40 | 34,40 | 34,00 | 34,00 | -1,16% | - |
| 23.02.2026 | 34,60 | 34,60 | 33,80 | 34,40 | -1,71% | - |
| 20.02.2026 | 35,60 | 35,60 | 34,60 | 35,00 | -1,69% | - |