32,000€
-3,61%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 33,20 | 33,40 | 32,00 | 32,00 | -3,61% | - |
| 20.05.2024 | 33,80 | 35,00 | 33,10 | 33,20 | -1,78% | - |
| 17.05.2024 | 34,00 | 34,70 | 33,30 | 33,80 | -1,74% | - |
| 16.05.2024 | 32,80 | 35,00 | 32,80 | 34,40 | 4,88% | - |
| 15.05.2024 | 32,40 | 33,10 | 32,20 | 32,80 | 1,55% | - |
| 14.05.2024 | 32,50 | 33,60 | 32,00 | 32,30 | -0,62% | - |
| 13.05.2024 | 31,30 | 32,60 | 30,90 | 32,50 | 3,83% | - |
| 10.05.2024 | 31,60 | 31,90 | 31,10 | 31,30 | -0,95% | - |
| 09.05.2024 | 31,00 | 31,70 | 30,80 | 31,60 | 1,94% | - |
| 08.05.2024 | 31,20 | 31,50 | 30,70 | 31,00 | -0,64% | - |
| 07.05.2024 | 32,20 | 32,30 | 30,90 | 31,20 | -3,11% | - |
| 06.05.2024 | 32,20 | 32,90 | 32,00 | 32,20 | 0,31% | - |
| 03.05.2024 | 31,20 | 36,20 | 31,20 | 32,10 | 1,58% | 668,00 |
| 02.05.2024 | 30,60 | 32,70 | 29,80 | 31,60 | 3,27% | - |
| 30.04.2024 | 31,00 | 31,10 | 30,30 | 30,60 | -1,29% | 400,00 |
| 29.04.2024 | 31,20 | 31,60 | 30,70 | 31,00 | -0,96% | - |
| 26.04.2024 | 31,00 | 31,70 | 30,60 | 31,30 | 0,97% | - |
| 25.04.2024 | 30,50 | 31,10 | 29,60 | 31,00 | 1,64% | 432,00 |
| 24.04.2024 | 30,40 | 30,70 | 29,50 | 30,50 | 0,00% | 432,00 |
| 23.04.2024 | 29,80 | 30,90 | 29,60 | 30,50 | 2,35% | - |
| 22.04.2024 | 30,10 | 30,60 | 29,40 | 29,80 | -1,32% | - |
| 19.04.2024 | 30,00 | 30,50 | 29,10 | 30,20 | 0,67% | - |
| 18.04.2024 | 29,80 | 30,70 | 29,60 | 30,00 | 0,67% | - |
| 17.04.2024 | 30,60 | 31,20 | 29,70 | 29,80 | -2,61% | - |
| 16.04.2024 | 30,90 | 31,30 | 30,30 | 30,60 | -0,97% | 500,00 |
| 15.04.2024 | 30,60 | 31,40 | 30,50 | 30,90 | 0,32% | 230,00 |
| 12.04.2024 | 31,60 | 32,10 | 30,60 | 30,80 | -2,53% | - |
| 11.04.2024 | 31,30 | 32,30 | 31,20 | 31,60 | 0,64% | - |
| 10.04.2024 | 31,80 | 31,90 | 30,60 | 31,40 | -1,26% | - |
| 09.04.2024 | 32,40 | 32,60 | 31,60 | 31,80 | -1,85% | - |
| 08.04.2024 | 31,60 | 32,60 | 31,00 | 32,40 | 2,53% | - |
| 05.04.2024 | 31,80 | 32,10 | 31,40 | 31,60 | -0,63% | - |
| 04.04.2024 | 32,80 | 33,40 | 31,60 | 31,80 | -3,05% | - |
| 03.04.2024 | 32,80 | 33,70 | 32,10 | 32,80 | 0,00% | - |
| 02.04.2024 | 33,60 | 33,90 | 32,40 | 32,80 | -2,38% | - |
| 28.03.2024 | 33,00 | 34,20 | 32,70 | 33,60 | 1,82% | - |
| 27.03.2024 | 31,00 | 33,70 | 30,60 | 33,00 | 7,49% | - |
| 26.03.2024 | 30,40 | 31,30 | 30,30 | 30,70 | 0,99% | - |
| 25.03.2024 | 31,50 | 32,00 | 30,30 | 30,40 | -3,18% | - |
| 22.03.2024 | 32,80 | 33,10 | 31,30 | 31,40 | -3,68% | - |
| 21.03.2024 | 33,00 | 33,30 | 32,30 | 32,60 | -1,21% | - |
| 20.03.2024 | 33,00 | 33,40 | 32,70 | 33,00 | -0,60% | - |
| 19.03.2024 | 32,40 | 33,20 | 32,10 | 33,20 | 2,47% | - |
| 18.03.2024 | 32,20 | 32,80 | 32,10 | 32,40 | 0,62% | - |
| 15.03.2024 | 32,00 | 32,40 | 31,50 | 32,20 | 0,00% | 300,00 |
| 14.03.2024 | 33,20 | 33,30 | 31,90 | 32,20 | -3,01% | - |
| 13.03.2024 | 33,40 | 34,20 | 33,00 | 33,20 | -0,60% | - |
| 12.03.2024 | 33,10 | 33,80 | 32,80 | 33,40 | 1,52% | - |
| 11.03.2024 | 33,80 | 33,90 | 32,80 | 32,90 | -2,66% | - |
| 08.03.2024 | 34,60 | 35,20 | 33,60 | 33,80 | -2,31% | 50,00 |
| 07.03.2024 | 35,20 | 35,70 | 34,60 | 34,60 | -1,14% | 50,00 |
| 06.03.2024 | 34,00 | 35,20 | 34,00 | 35,00 | 2,64% | - |
| 05.03.2024 | 33,60 | 34,30 | 33,20 | 34,10 | 1,19% | - |
| 04.03.2024 | 32,60 | 34,00 | 32,60 | 33,70 | 2,74% | - |
| 01.03.2024 | 32,40 | 32,90 | 31,80 | 32,80 | 0,92% | - |
| 29.02.2024 | 31,80 | 32,60 | 31,70 | 32,50 | 2,52% | - |
| 28.02.2024 | 31,40 | 32,40 | 31,30 | 31,70 | 0,32% | - |
| 27.02.2024 | 32,00 | 32,50 | 31,30 | 31,60 | -1,25% | - |
| 26.02.2024 | 31,60 | 32,40 | 31,20 | 32,00 | 1,59% | - |
| 23.02.2024 | 31,20 | 31,90 | 31,00 | 31,50 | 0,96% | - |
| 22.02.2024 | 30,80 | 32,00 | 30,80 | 31,20 | 1,30% | - |
| 21.02.2024 | 32,00 | 32,40 | 30,50 | 30,80 | -3,75% | - |
| 20.02.2024 | 33,90 | 33,90 | 31,50 | 32,00 | -5,60% | - |
| 19.02.2024 | 33,80 | 34,00 | 33,80 | 33,90 | -0,29% | - |
| 16.02.2024 | 32,00 | 34,80 | 30,90 | 34,00 | 5,92% | - |
| 15.02.2024 | 32,40 | 33,70 | 32,00 | 32,10 | -0,93% | - |
| 14.02.2024 | 32,80 | 33,40 | 31,80 | 32,40 | -0,92% | - |
| 13.02.2024 | 34,00 | 34,00 | 32,40 | 32,70 | -3,82% | - |
| 12.02.2024 | 33,50 | 34,60 | 33,30 | 34,00 | 1,49% | - |
| 09.02.2024 | 33,80 | 34,00 | 33,00 | 33,50 | -0,89% | - |
| 08.02.2024 | 33,00 | 33,80 | 32,80 | 33,80 | 2,42% | - |
| 07.02.2024 | 33,00 | 33,30 | 32,60 | 33,00 | 0,00% | - |
| 06.02.2024 | 32,40 | 33,10 | 32,20 | 33,00 | 1,85% | - |
| 05.02.2024 | 33,20 | 33,30 | 32,10 | 32,40 | -2,11% | - |
| 02.02.2024 | 33,20 | 33,60 | 32,60 | 33,10 | -0,30% | - |
| 01.02.2024 | 32,00 | 33,30 | 32,00 | 33,20 | 3,11% | - |
| 31.01.2024 | 32,30 | 33,50 | 31,70 | 32,20 | -0,31% | - |
| 30.01.2024 | 33,00 | 33,20 | 32,10 | 32,30 | -2,42% | - |
| 29.01.2024 | 31,60 | 33,20 | 31,50 | 33,10 | 4,75% | - |
| 26.01.2024 | 32,00 | 32,40 | 31,50 | 31,60 | -1,25% | - |
| 25.01.2024 | 31,80 | 32,80 | 31,70 | 32,00 | 0,63% | - |
| 24.01.2024 | 32,20 | 32,30 | 31,30 | 31,80 | -0,62% | - |
| 23.01.2024 | 32,60 | 32,90 | 31,90 | 32,00 | -1,84% | - |
| 22.01.2024 | 31,20 | 32,70 | 31,20 | 32,60 | 4,49% | - |
| 19.01.2024 | 29,10 | 31,40 | 29,10 | 31,20 | 6,85% | - |
| 18.01.2024 | 28,00 | 29,20 | 27,90 | 29,20 | 4,29% | - |
| 17.01.2024 | 28,80 | 28,90 | 27,90 | 28,00 | -2,78% | - |
| 16.01.2024 | 29,10 | 29,20 | 28,60 | 28,80 | -1,03% | - |
| 15.01.2024 | 29,10 | 29,20 | 29,10 | 29,10 | 0,00% | - |
| 12.01.2024 | 29,40 | 30,00 | 28,90 | 29,10 | -1,36% | - |
| 11.01.2024 | 30,00 | 30,20 | 28,90 | 29,50 | -1,67% | - |
| 10.01.2024 | 30,20 | 30,50 | 29,60 | 30,00 | -0,33% | - |
| 09.01.2024 | 30,40 | 30,40 | 29,60 | 30,10 | -0,33% | - |
| 08.01.2024 | 29,60 | 30,30 | 29,40 | 30,20 | 1,68% | - |
| 05.01.2024 | 29,70 | 30,40 | 29,50 | 29,70 | 0,00% | - |
| 04.01.2024 | 29,80 | 30,50 | 29,20 | 29,70 | 0,00% | - |
| 03.01.2024 | 32,20 | 32,50 | 29,60 | 29,70 | -7,76% | - |
| 02.01.2024 | 32,70 | 33,00 | 31,90 | 32,20 | -1,53% | - |
| 29.12.2023 | 32,60 | 32,70 | 32,50 | 32,70 | 0,31% | - |
| 28.12.2023 | 32,60 | 33,00 | 32,40 | 32,60 | 0,00% | - |