79,662$
-0,16%
Echtzeit-Aktienkurs BJs Wholesale Club Holdings
Bid:
Ask:
Aktienkurse zur BJs Wholesale Club Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 79,74 | 79,96 | 79,04 | 79,76 | -0,04% | 910.160,00 |
| 16.05.2024 | 78,19 | 80,50 | 78,12 | 79,79 | 3,26% | 1.535.330,00 |
| 15.05.2024 | 77,47 | 78,53 | 77,10 | 77,27 | -0,60% | 1.025.054,00 |
| 14.05.2024 | 79,08 | 79,09 | 77,00 | 77,74 | -0,93% | 1.229.265,00 |
| 13.05.2024 | 78,23 | 80,52 | 77,71 | 78,47 | 0,50% | 2.000.275,00 |
| 10.05.2024 | 78,01 | 78,77 | 77,79 | 78,08 | 0,44% | 1.104.627,00 |
| 09.05.2024 | 76,30 | 78,18 | 76,17 | 77,74 | 2,07% | 966.297,00 |
| 08.05.2024 | 76,96 | 77,48 | 75,75 | 76,16 | -1,14% | 981.319,00 |
| 07.05.2024 | 76,73 | 77,50 | 76,47 | 77,04 | 0,90% | 1.225.535,00 |
| 06.05.2024 | 74,27 | 76,35 | 74,18 | 76,35 | 3,20% | 1.647.070,00 |
| 03.05.2024 | 75,30 | 75,71 | 73,93 | 73,98 | -1,67% | 1.261.856,00 |
| 02.05.2024 | 75,18 | 76,10 | 74,20 | 75,24 | -0,01% | 2.055.684,00 |
| 01.05.2024 | 74,51 | 75,79 | 74,07 | 75,25 | 0,76% | 1.418.285,00 |
| 30.04.2024 | 75,39 | 76,44 | 74,67 | 74,68 | -1,13% | 2.192.922,00 |
| 29.04.2024 | 76,25 | 76,89 | 75,22 | 75,53 | -1,46% | 1.106.358,00 |
| 26.04.2024 | 76,17 | 76,92 | 76,17 | 76,65 | 0,35% | 1.101.637,00 |
| 25.04.2024 | 76,20 | 77,14 | 75,66 | 76,38 | 0,79% | 1.968.258,00 |
| 24.04.2024 | 74,55 | 75,94 | 74,48 | 75,78 | 1,15% | 1.319.713,00 |
| 23.04.2024 | 74,20 | 75,11 | 73,70 | 74,92 | 1,22% | 1.669.229,00 |
| 22.04.2024 | 74,07 | 74,44 | 73,01 | 74,02 | 0,38% | 1.627.008,00 |
| 19.04.2024 | 72,50 | 73,81 | 72,38 | 73,74 | 1,61% | 1.754.848,00 |
| 18.04.2024 | 74,23 | 74,44 | 71,81 | 72,57 | -3,60% | 4.169.536,00 |
| 17.04.2024 | 76,87 | 76,87 | 75,05 | 75,28 | -1,29% | 3.372.977,00 |
| 16.04.2024 | 76,27 | 76,50 | 75,75 | 76,26 | 0,14% | 1.002.395,00 |
| 15.04.2024 | 77,37 | 77,37 | 76,09 | 76,15 | -1,13% | 1.642.421,00 |
| 12.04.2024 | 78,43 | 79,64 | 76,91 | 77,02 | -1,81% | 1.710.180,00 |
| 11.04.2024 | 79,48 | 80,42 | 78,27 | 78,44 | -1,21% | 1.630.800,00 |
| 10.04.2024 | 77,06 | 79,60 | 76,96 | 79,40 | 2,86% | 1.938.122,00 |
| 09.04.2024 | 76,71 | 77,50 | 76,11 | 77,19 | 0,86% | 1.379.193,00 |
| 08.04.2024 | 77,70 | 77,70 | 76,06 | 76,53 | 0,82% | 1.554.917,00 |
| 05.04.2024 | 76,12 | 76,33 | 74,99 | 75,91 | -0,16% | 1.468.497,00 |
| 04.04.2024 | 74,99 | 76,06 | 74,52 | 76,03 | 2,25% | 1.667.742,00 |
| 03.04.2024 | 73,47 | 74,43 | 73,18 | 74,36 | -0,76% | 1.727.621,00 |
| 02.04.2024 | 74,65 | 75,78 | 74,29 | 74,93 | 0,39% | 1.635.140,00 |
| 01.04.2024 | 75,30 | 75,66 | 74,09 | 74,64 | -1,34% | 1.467.868,00 |
| 28.03.2024 | 76,32 | 76,74 | 75,22 | 75,65 | -1,10% | 989.083,00 |
| 27.03.2024 | 75,11 | 76,55 | 74,89 | 76,49 | 2,37% | 1.476.922,00 |
| 26.03.2024 | 74,90 | 75,46 | 74,36 | 74,72 | -0,28% | 1.826.477,00 |
| 25.03.2024 | 77,00 | 77,40 | 74,57 | 74,93 | -3,13% | 2.247.680,00 |
| 22.03.2024 | 78,25 | 78,41 | 77,25 | 77,35 | -1,16% | 1.326.018,00 |
| 21.03.2024 | 77,45 | 78,29 | 76,56 | 78,26 | 0,69% | 1.320.649,00 |
| 20.03.2024 | 77,98 | 78,66 | 77,13 | 77,72 | -0,12% | 1.666.207,00 |
| 19.03.2024 | 76,65 | 78,08 | 76,50 | 77,81 | 1,85% | 1.641.956,00 |
| 18.03.2024 | 74,82 | 77,07 | 74,63 | 76,40 | 1,74% | 1.356.621,00 |
| 15.03.2024 | 73,50 | 75,63 | 73,47 | 75,09 | 2,02% | 1.854.053,00 |
| 14.03.2024 | 74,26 | 74,77 | 72,63 | 73,60 | -0,55% | 1.050.935,00 |
| 13.03.2024 | 72,95 | 74,10 | 72,75 | 74,01 | 1,29% | 1.277.880,00 |
| 12.03.2024 | 74,29 | 74,52 | 72,74 | 73,07 | -1,62% | 1.646.446,00 |
| 11.03.2024 | 75,33 | 75,50 | 73,16 | 74,27 | -1,60% | 1.849.033,00 |
| 08.03.2024 | 78,00 | 78,30 | 73,41 | 75,48 | -4,31% | 2.654.589,00 |
| 07.03.2024 | 74,00 | 78,97 | 72,60 | 78,88 | 9,33% | 4.412.329,00 |
| 06.03.2024 | 73,74 | 74,22 | 72,04 | 72,15 | -1,46% | 3.345.497,00 |
| 05.03.2024 | 72,13 | 73,84 | 71,91 | 73,22 | 3,00% | 1.469.787,00 |
| 04.03.2024 | 71,42 | 71,69 | 70,65 | 71,09 | -0,53% | 1.379.562,00 |
| 01.03.2024 | 72,70 | 72,87 | 71,15 | 71,47 | -2,15% | 1.272.183,00 |
| 29.02.2024 | 73,56 | 73,69 | 72,89 | 73,04 | -0,68% | 1.636.885,00 |
| 28.02.2024 | 72,91 | 73,63 | 72,62 | 73,54 | 1,18% | 949.103,00 |
| 27.02.2024 | 71,87 | 72,71 | 71,35 | 72,68 | 1,48% | 885.130,00 |
| 26.02.2024 | 71,65 | 72,63 | 71,35 | 71,62 | -0,01% | 1.136.472,00 |
| 23.02.2024 | 69,46 | 72,18 | 69,10 | 71,63 | 3,15% | 1.449.689,00 |
| 22.02.2024 | 69,05 | 69,86 | 68,53 | 69,44 | 0,46% | 895.121,00 |
| 21.02.2024 | 68,58 | 69,33 | 68,43 | 69,12 | 0,67% | 1.050.766,00 |
| 20.02.2024 | 68,99 | 69,28 | 68,36 | 68,66 | -0,10% | 1.116.928,00 |
| 16.02.2024 | 68,91 | 69,46 | 68,63 | 68,73 | -0,09% | 987.978,00 |
| 15.02.2024 | 68,30 | 69,62 | 68,30 | 68,79 | 0,87% | 937.880,00 |
| 14.02.2024 | 67,87 | 68,50 | 67,19 | 68,20 | 0,77% | 1.030.112,00 |
| 13.02.2024 | 67,39 | 67,92 | 66,97 | 67,68 | 0,01% | 955.372,00 |
| 12.02.2024 | 67,06 | 68,26 | 67,01 | 67,67 | 0,79% | 878.912,00 |
| 09.02.2024 | 66,75 | 67,26 | 66,61 | 67,14 | 0,72% | 820.686,00 |
| 08.02.2024 | 66,15 | 67,55 | 66,15 | 66,66 | 0,98% | 771.927,00 |
| 07.02.2024 | 65,50 | 66,96 | 65,50 | 66,01 | 0,26% | 1.035.430,00 |
| 06.02.2024 | 65,37 | 66,17 | 65,04 | 65,84 | 0,80% | 953.742,00 |
| 05.02.2024 | 64,53 | 65,52 | 64,06 | 65,32 | 1,26% | 1.230.230,00 |
| 02.02.2024 | 65,21 | 65,34 | 64,18 | 64,51 | -1,29% | 943.787,00 |
| 01.02.2024 | 64,31 | 65,47 | 64,26 | 65,35 | 1,57% | 1.086.103,00 |
| 31.01.2024 | 65,59 | 65,59 | 64,22 | 64,34 | -1,62% | 872.690,00 |
| 30.01.2024 | 64,60 | 65,61 | 64,27 | 65,40 | 0,91% | 1.720.616,00 |
| 29.01.2024 | 64,92 | 65,28 | 64,31 | 64,81 | 0,12% | 1.277.338,00 |
| 26.01.2024 | 65,01 | 65,48 | 64,36 | 64,73 | -0,17% | 1.088.334,00 |
| 25.01.2024 | 64,55 | 65,00 | 64,13 | 64,84 | 0,67% | 1.398.600,00 |
| 24.01.2024 | 64,78 | 65,45 | 64,32 | 64,41 | -0,28% | 900.146,00 |
| 23.01.2024 | 65,03 | 65,15 | 64,37 | 64,59 | -0,19% | 1.203.833,00 |
| 22.01.2024 | 65,87 | 66,08 | 64,46 | 64,71 | -1,49% | 1.581.843,00 |
| 19.01.2024 | 67,08 | 67,35 | 65,63 | 65,69 | -1,98% | 1.074.530,00 |
| 18.01.2024 | 67,08 | 67,26 | 66,24 | 67,02 | -0,07% | 806.871,00 |
| 17.01.2024 | 67,16 | 67,59 | 66,81 | 67,07 | 0,01% | 894.023,00 |
| 16.01.2024 | 65,79 | 67,07 | 65,25 | 67,06 | 2,19% | 1.117.740,00 |
| 12.01.2024 | 65,22 | 65,79 | 64,77 | 65,62 | 0,55% | 1.273.309,00 |
| 11.01.2024 | 65,66 | 65,89 | 65,02 | 65,26 | -0,78% | 988.367,00 |
| 10.01.2024 | 66,72 | 67,22 | 65,76 | 65,77 | -1,57% | 965.139,00 |
| 09.01.2024 | 65,38 | 66,86 | 65,38 | 66,82 | 1,66% | 1.062.437,00 |
| 08.01.2024 | 65,13 | 66,16 | 65,09 | 65,73 | 0,75% | 1.020.874,00 |
| 05.01.2024 | 66,66 | 67,08 | 64,52 | 65,24 | -1,81% | 2.159.651,00 |
| 04.01.2024 | 64,65 | 66,65 | 64,53 | 66,44 | 1,33% | 1.571.687,00 |
| 03.01.2024 | 67,44 | 67,49 | 65,55 | 65,57 | -2,60% | 1.463.319,00 |
| 02.01.2024 | 66,78 | 68,65 | 66,36 | 67,32 | 0,99% | 1.575.469,00 |
| 29.12.2023 | 66,88 | 67,11 | 66,38 | 66,66 | -0,57% | 921.915,00 |
| 28.12.2023 | 67,22 | 67,77 | 66,82 | 67,04 | -0,67% | 938.218,00 |
| 27.12.2023 | 67,20 | 68,37 | 67,20 | 67,49 | 0,46% | 1.090.443,00 |
| 26.12.2023 | 66,15 | 67,78 | 66,15 | 67,18 | 1,50% | 959.774,00 |