32,136$
0,90%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,83 | 32,50 | 31,83 | 32,10 | 0,78% | 287.913,00 |
| 18.04.2024 | 31,77 | 32,21 | 31,63 | 31,85 | 0,31% | 496.249,00 |
| 17.04.2024 | 32,66 | 32,93 | 31,66 | 31,75 | -2,52% | 305.691,00 |
| 16.04.2024 | 32,54 | 32,98 | 32,21 | 32,57 | -0,73% | 292.896,00 |
| 15.04.2024 | 32,67 | 33,33 | 32,37 | 32,81 | 0,09% | 346.540,00 |
| 12.04.2024 | 33,69 | 33,91 | 32,71 | 32,78 | -3,39% | 388.001,00 |
| 11.04.2024 | 34,16 | 34,23 | 33,30 | 33,93 | 0,06% | 315.163,00 |
| 10.04.2024 | 33,30 | 34,00 | 32,90 | 33,91 | -1,65% | 290.989,00 |
| 09.04.2024 | 35,09 | 35,09 | 34,25 | 34,48 | -1,72% | 201.585,00 |
| 08.04.2024 | 34,58 | 35,45 | 34,51 | 35,09 | 2,47% | 179.262,00 |
| 05.04.2024 | 34,40 | 34,80 | 33,92 | 34,24 | -0,64% | 267.046,00 |
| 04.04.2024 | 35,69 | 35,89 | 34,29 | 34,46 | -2,87% | 296.616,00 |
| 03.04.2024 | 35,47 | 36,38 | 35,07 | 35,48 | 0,28% | 240.559,00 |
| 02.04.2024 | 35,81 | 35,81 | 34,82 | 35,38 | -2,43% | 241.608,00 |
| 01.04.2024 | 36,21 | 36,75 | 35,57 | 36,26 | 0,22% | 289.699,00 |
| 28.03.2024 | 36,32 | 36,93 | 35,97 | 36,18 | 1,23% | 633.108,00 |
| 27.03.2024 | 33,92 | 36,40 | 33,92 | 35,74 | 7,65% | 379.803,00 |
| 26.03.2024 | 33,26 | 33,92 | 32,93 | 33,20 | 0,91% | 662.825,00 |
| 25.03.2024 | 34,25 | 34,71 | 32,88 | 32,90 | -3,41% | 552.001,00 |
| 22.03.2024 | 35,55 | 35,55 | 33,90 | 34,06 | -4,08% | 389.067,00 |
| 21.03.2024 | 36,02 | 36,09 | 35,08 | 35,51 | -1,53% | 285.702,00 |
| 20.03.2024 | 35,76 | 36,39 | 35,21 | 36,06 | 0,36% | 214.408,00 |
| 19.03.2024 | 34,98 | 35,99 | 34,92 | 35,93 | 1,90% | 187.883,00 |
| 18.03.2024 | 35,01 | 35,69 | 34,87 | 35,26 | 0,54% | 541.049,00 |
| 15.03.2024 | 34,80 | 35,34 | 34,31 | 35,07 | 0,06% | 540.438,00 |
| 14.03.2024 | 36,06 | 36,25 | 34,65 | 35,05 | -3,60% | 384.666,00 |
| 13.03.2024 | 36,22 | 37,51 | 36,22 | 36,36 | -0,14% | 445.634,00 |
| 12.03.2024 | 36,05 | 36,81 | 35,82 | 36,41 | 1,14% | 227.981,00 |
| 11.03.2024 | 36,92 | 36,92 | 35,87 | 36,00 | -2,62% | 325.829,00 |
| 08.03.2024 | 38,20 | 38,52 | 36,72 | 36,97 | -2,56% | 267.213,00 |
| 07.03.2024 | 37,98 | 38,77 | 37,80 | 37,94 | -0,52% | 329.815,00 |
| 06.03.2024 | 37,35 | 38,35 | 36,91 | 38,14 | 3,11% | 450.278,00 |
| 05.03.2024 | 36,17 | 37,25 | 36,11 | 36,99 | 1,29% | 326.015,00 |
| 04.03.2024 | 35,48 | 36,99 | 35,48 | 36,52 | 2,93% | 809.202,00 |
| 01.03.2024 | 34,97 | 35,65 | 34,33 | 35,48 | 1,40% | 243.473,00 |
| 29.02.2024 | 35,10 | 35,29 | 34,17 | 34,99 | 1,51% | 318.909,00 |
| 28.02.2024 | 34,31 | 35,09 | 33,94 | 34,47 | 1,09% | 354.779,00 |
| 27.02.2024 | 35,11 | 35,24 | 33,86 | 34,10 | -1,73% | 253.476,00 |
| 26.02.2024 | 34,07 | 35,15 | 34,07 | 34,70 | 1,55% | 244.803,00 |
| 23.02.2024 | 33,60 | 34,59 | 33,46 | 34,17 | 1,45% | 199.099,00 |
| 22.02.2024 | 33,64 | 34,63 | 33,56 | 33,68 | 1,02% | 423.751,00 |
| 21.02.2024 | 34,45 | 35,00 | 32,98 | 33,34 | -3,81% | 474.812,00 |
| 20.02.2024 | 35,78 | 35,97 | 34,03 | 34,66 | -4,94% | 781.454,00 |
| 16.02.2024 | 35,69 | 37,51 | 33,00 | 36,46 | 2,79% | 1.313.316,00 |
| 15.02.2024 | 34,75 | 36,29 | 34,75 | 35,47 | 2,16% | 618.798,00 |
| 14.02.2024 | 35,62 | 35,62 | 34,13 | 34,72 | -1,03% | 559.709,00 |
| 13.02.2024 | 35,00 | 35,64 | 34,66 | 35,08 | -4,18% | 455.252,00 |
| 12.02.2024 | 36,23 | 37,19 | 36,23 | 36,61 | 1,58% | 331.365,00 |
| 09.02.2024 | 36,33 | 36,33 | 35,58 | 36,04 | -0,93% | 173.394,00 |
| 08.02.2024 | 35,68 | 36,39 | 35,58 | 36,38 | 2,62% | 212.386,00 |
| 07.02.2024 | 35,68 | 35,91 | 34,97 | 35,45 | -0,39% | 325.786,00 |
| 06.02.2024 | 34,75 | 35,60 | 34,51 | 35,59 | 2,27% | 279.944,00 |
| 05.02.2024 | 35,19 | 35,41 | 34,47 | 34,80 | -2,68% | 185.794,00 |
| 02.02.2024 | 35,46 | 36,09 | 35,20 | 35,76 | -0,86% | 246.255,00 |
| 01.02.2024 | 34,92 | 36,14 | 34,72 | 36,07 | 4,22% | 354.123,00 |
| 31.01.2024 | 34,75 | 36,33 | 34,61 | 34,61 | -0,92% | 462.789,00 |
| 30.01.2024 | 35,52 | 35,65 | 34,88 | 34,93 | -2,48% | 320.649,00 |
| 29.01.2024 | 34,19 | 35,93 | 34,04 | 35,82 | 4,55% | 342.719,00 |
| 26.01.2024 | 34,98 | 35,05 | 34,23 | 34,26 | -1,44% | 268.712,00 |
| 25.01.2024 | 35,34 | 35,70 | 34,32 | 34,76 | 0,40% | 271.151,00 |
| 24.01.2024 | 35,43 | 35,43 | 34,26 | 34,62 | -0,23% | 300.940,00 |
| 23.01.2024 | 35,70 | 35,86 | 34,65 | 34,70 | -1,95% | 306.629,00 |
| 22.01.2024 | 34,14 | 35,62 | 34,04 | 35,39 | 4,18% | 642.077,00 |
| 19.01.2024 | 31,99 | 34,23 | 31,74 | 33,97 | 7,23% | 609.819,00 |
| 18.01.2024 | 30,85 | 31,71 | 30,40 | 31,68 | 3,97% | 388.153,00 |
| 17.01.2024 | 30,60 | 31,40 | 30,41 | 30,47 | -2,68% | 448.555,00 |
| 16.01.2024 | 31,36 | 31,76 | 31,00 | 31,31 | -1,73% | 275.873,00 |
| 12.01.2024 | 32,59 | 33,14 | 31,60 | 31,86 | -1,42% | 244.665,00 |
| 11.01.2024 | 32,93 | 32,93 | 31,61 | 32,32 | -1,67% | 361.868,00 |
| 10.01.2024 | 33,03 | 33,18 | 32,58 | 32,87 | -0,36% | 287.368,00 |
| 09.01.2024 | 32,67 | 33,02 | 32,15 | 32,99 | -0,78% | 256.655,00 |
| 08.01.2024 | 32,63 | 33,30 | 32,24 | 33,25 | 2,47% | 250.321,00 |
| 05.01.2024 | 32,62 | 33,30 | 32,05 | 32,45 | -0,25% | 406.054,00 |
| 04.01.2024 | 32,58 | 33,32 | 32,45 | 32,53 | 0,00% | 400.753,00 |
| 03.01.2024 | 34,87 | 34,87 | 32,31 | 32,53 | -7,79% | 834.999,00 |
| 02.01.2024 | 35,69 | 36,23 | 34,90 | 35,28 | -2,03% | 462.292,00 |
| 29.12.2023 | 36,08 | 36,96 | 35,99 | 36,01 | -0,33% | 463.427,00 |
| 28.12.2023 | 36,06 | 36,72 | 35,91 | 36,13 | -0,50% | 275.788,00 |
| 27.12.2023 | 35,59 | 36,45 | 35,46 | 36,31 | 1,88% | 282.770,00 |
| 26.12.2023 | 34,03 | 35,69 | 33,88 | 35,64 | 5,19% | 339.071,00 |
| 22.12.2023 | 33,14 | 33,89 | 33,02 | 33,88 | 2,26% | 208.503,00 |
| 21.12.2023 | 33,08 | 33,74 | 32,83 | 33,13 | 1,94% | 205.754,00 |
| 20.12.2023 | 33,31 | 33,73 | 32,41 | 32,50 | -2,05% | 299.153,00 |
| 19.12.2023 | 32,92 | 33,57 | 32,65 | 33,18 | 1,72% | 329.369,00 |
| 18.12.2023 | 32,98 | 32,99 | 32,42 | 32,62 | -0,21% | 239.821,00 |
| 15.12.2023 | 33,40 | 33,40 | 32,37 | 32,69 | -1,74% | 548.510,00 |
| 14.12.2023 | 33,00 | 33,38 | 32,34 | 33,27 | 2,59% | 364.680,00 |
| 13.12.2023 | 31,65 | 32,43 | 30,70 | 32,43 | 2,53% | 490.670,00 |
| 12.12.2023 | 32,12 | 32,12 | 31,49 | 31,63 | -1,80% | 285.876,00 |
| 11.12.2023 | 32,68 | 33,00 | 31,97 | 32,21 | -1,65% | 306.398,00 |
| 08.12.2023 | 32,49 | 33,30 | 32,33 | 32,75 | 0,09% | 245.244,00 |
| 07.12.2023 | 31,99 | 32,98 | 31,62 | 32,72 | 2,06% | 365.280,00 |
| 06.12.2023 | 31,37 | 32,48 | 31,37 | 32,06 | 3,15% | 259.397,00 |
| 05.12.2023 | 31,25 | 31,76 | 30,93 | 31,08 | -0,70% | 333.339,00 |
| 04.12.2023 | 30,89 | 31,75 | 30,88 | 31,30 | 1,43% | 352.489,00 |
| 01.12.2023 | 29,76 | 30,91 | 29,30 | 30,86 | 3,04% | 385.337,00 |
| 30.11.2023 | 30,19 | 30,43 | 29,82 | 29,95 | -1,16% | 379.674,00 |
| 29.11.2023 | 30,27 | 30,89 | 30,27 | 30,30 | 0,87% | 378.863,00 |
| 28.11.2023 | 30,19 | 30,31 | 29,65 | 30,04 | -0,99% | 288.081,00 |
| 27.11.2023 | 30,28 | 31,25 | 30,04 | 30,34 | -0,98% | 322.232,00 |