35,008$
-0,43%
Echtzeit-Aktienkurs BJ's Restaurants
Bid:
Ask:
Aktienkurse zur BJ's Restaurants Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,55 | 35,70 | 34,69 | 35,04 | -0,34% | 340.130,00 |
| 30.05.2024 | 35,02 | 35,48 | 34,57 | 35,16 | 2,06% | 229.006,00 |
| 29.05.2024 | 34,43 | 34,75 | 34,11 | 34,45 | -1,23% | 180.824,00 |
| 28.05.2024 | 35,04 | 35,66 | 34,67 | 34,88 | -0,43% | 461.631,00 |
| 24.05.2024 | 35,07 | 35,26 | 34,12 | 35,03 | 0,52% | 384.084,00 |
| 23.05.2024 | 35,32 | 35,32 | 34,22 | 34,85 | -0,63% | 394.886,00 |
| 22.05.2024 | 34,76 | 35,36 | 34,76 | 35,07 | 0,83% | 453.180,00 |
| 21.05.2024 | 35,77 | 36,22 | 34,76 | 34,78 | -3,39% | 244.314,00 |
| 20.05.2024 | 36,73 | 36,90 | 35,98 | 36,00 | -1,93% | 417.429,00 |
| 17.05.2024 | 37,14 | 37,39 | 36,18 | 36,71 | -1,87% | 712.314,00 |
| 16.05.2024 | 35,83 | 38,02 | 35,62 | 37,41 | 4,56% | 677.898,00 |
| 15.05.2024 | 35,62 | 36,00 | 35,04 | 35,78 | 2,14% | 377.432,00 |
| 14.05.2024 | 35,53 | 35,91 | 34,66 | 35,03 | -0,09% | 431.364,00 |
| 13.05.2024 | 33,85 | 35,15 | 33,85 | 35,06 | 3,88% | 356.337,00 |
| 10.05.2024 | 34,08 | 34,32 | 33,48 | 33,75 | -0,79% | 283.073,00 |
| 09.05.2024 | 33,38 | 34,22 | 33,38 | 34,02 | 2,16% | 302.852,00 |
| 08.05.2024 | 33,34 | 33,81 | 33,01 | 33,30 | -0,72% | 272.748,00 |
| 07.05.2024 | 34,65 | 34,65 | 33,25 | 33,54 | -3,12% | 397.708,00 |
| 06.05.2024 | 35,08 | 35,41 | 34,42 | 34,62 | -0,17% | 312.417,00 |
| 03.05.2024 | 36,11 | 38,00 | 34,37 | 34,68 | 5,97% | 885.669,00 |
| 02.05.2024 | 32,24 | 33,13 | 31,77 | 32,73 | 1,98% | 529.520,00 |
| 01.05.2024 | 32,47 | 32,69 | 31,52 | 32,09 | -1,53% | 500.210,00 |
| 30.04.2024 | 32,86 | 33,19 | 32,55 | 32,59 | -1,81% | 261.317,00 |
| 29.04.2024 | 33,78 | 33,78 | 32,90 | 33,19 | -0,75% | 334.953,00 |
| 26.04.2024 | 33,09 | 33,81 | 32,58 | 33,44 | 0,75% | 205.158,00 |
| 25.04.2024 | 32,35 | 33,37 | 32,20 | 33,19 | 1,69% | 376.010,00 |
| 24.04.2024 | 32,30 | 32,82 | 32,23 | 32,64 | 0,15% | 357.066,00 |
| 23.04.2024 | 31,94 | 33,03 | 31,89 | 32,59 | 2,65% | 405.920,00 |
| 22.04.2024 | 32,26 | 32,46 | 31,35 | 31,75 | -1,09% | 385.065,00 |
| 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 |