18,000€
2,27%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,75 | 18,10 | 17,55 | 17,90 | 1,70% | - |
| 28.09.2026 | 17,20 | 17,70 | 17,05 | 17,60 | 2,92% | 1.680,00 |
| 25.09.2026 | 17,80 | 17,90 | 16,95 | 17,10 | -3,93% | 620,00 |
| 24.09.2026 | 17,70 | 18,00 | 17,50 | 17,80 | 0,85% | - |
| 23.09.2026 | 17,90 | 17,90 | 17,40 | 17,65 | -0,56% | - |
| 22.09.2026 | 17,70 | 18,40 | 17,65 | 17,75 | 0,57% | 384,00 |
| 21.09.2026 | 17,20 | 17,80 | 17,20 | 17,65 | 2,32% | 192,00 |
| 18.09.2026 | 17,50 | 17,60 | 17,10 | 17,25 | -1,71% | - |
| 17.09.2026 | 17,60 | 17,95 | 17,50 | 17,55 | 0,00% | - |
| 16.09.2026 | 18,00 | 18,05 | 17,40 | 17,55 | -2,77% | 566,00 |
| 15.09.2026 | 19,00 | 19,00 | 17,90 | 18,05 | -4,24% | - |
| 14.09.2026 | 17,80 | 18,90 | 17,75 | 18,85 | 5,60% | 6.000,00 |
| 11.09.2026 | 18,50 | 18,55 | 17,70 | 17,85 | -3,25% | - |
| 10.09.2026 | 18,60 | 19,45 | 18,40 | 18,45 | -0,54% | 860,00 |
| 09.09.2026 | 19,60 | 19,60 | 18,40 | 18,55 | -5,60% | 460,00 |
| 08.09.2026 | 19,45 | 19,85 | 19,25 | 19,65 | 1,81% | - |
| 07.09.2026 | 19,55 | 19,55 | 19,30 | 19,30 | -0,77% | 212,00 |
| 04.09.2026 | 19,40 | 19,70 | 19,00 | 19,45 | 0,00% | 404,00 |
| 03.09.2026 | 19,55 | 19,90 | 19,30 | 19,45 | -0,51% | - |
| 02.09.2026 | 19,80 | 19,80 | 19,40 | 19,55 | -0,51% | 877,00 |
| 01.09.2026 | 20,20 | 20,60 | 19,55 | 19,65 | -2,72% | - |
| 31.08.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 525,00 |
| 28.08.2026 | 19,90 | 20,60 | 19,90 | 20,40 | 2,26% | 50,00 |
| 27.08.2026 | 20,20 | 20,20 | 19,75 | 19,95 | -1,24% | 339,00 |
| 26.08.2026 | 20,40 | 20,80 | 20,20 | 20,20 | -1,94% | 924,00 |
| 25.08.2026 | 20,60 | 20,80 | 20,40 | 20,60 | 0,00% | 567,00 |
| 24.08.2026 | 20,60 | 20,80 | 20,40 | 20,60 | 0,98% | 161,00 |
| 21.08.2026 | 19,95 | 20,60 | 19,90 | 20,40 | 2,26% | 444,00 |
| 20.08.2026 | 19,80 | 20,05 | 19,50 | 19,95 | 0,00% | - |
| 19.08.2026 | 20,20 | 20,50 | 19,70 | 19,95 | -32,78% | - |
| 05.05.2026 | 29,58 | 30,13 | 29,48 | 29,68 | 0,40% | 287,00 |
| 04.05.2026 | 30,26 | 30,61 | 29,46 | 29,56 | -5,61% | 287,00 |
| 30.04.2026 | 30,05 | 31,33 | 29,93 | 31,32 | 4,09% | - |
| 29.04.2026 | 31,26 | 31,37 | 29,84 | 30,09 | -3,57% | - |
| 28.04.2026 | 31,89 | 32,17 | 31,09 | 31,20 | -1,99% | - |
| 27.04.2026 | 31,60 | 34,90 | 30,57 | 31,84 | 0,06% | 2.980,00 |
| 24.04.2026 | 31,63 | 31,85 | 31,35 | 31,82 | 0,63% | - |
| 23.04.2026 | 32,42 | 32,61 | 31,39 | 31,62 | -2,51% | 60,00 |
| 22.04.2026 | 32,20 | 32,52 | 31,88 | 32,44 | 1,23% | 7.200,00 |
| 21.04.2026 | 32,14 | 32,75 | 31,79 | 32,04 | -0,40% | 548,00 |
| 20.04.2026 | 31,85 | 32,52 | 30,92 | 32,17 | 0,92% | - |
| 17.04.2026 | 31,33 | 32,27 | 31,15 | 31,88 | 1,67% | 576,00 |
| 16.04.2026 | 31,28 | 31,55 | 31,05 | 31,35 | 0,11% | 2.200,00 |
| 15.04.2026 | 29,65 | 31,64 | 29,52 | 31,32 | 5,59% | 1.248,00 |
| 14.04.2026 | 29,77 | 30,35 | 29,24 | 29,66 | -0,45% | 223,00 |
| 13.04.2026 | 30,40 | 30,49 | 29,30 | 29,79 | -1,60% | 45,00 |
| 10.04.2026 | 30,40 | 31,02 | 30,20 | 30,28 | -0,20% | - |
| 09.04.2026 | 30,32 | 30,54 | 29,67 | 30,34 | 0,13% | - |
| 08.04.2026 | 30,40 | 30,60 | 29,62 | 30,30 | 0,00% | 3.630,00 |
| 07.04.2026 | 30,50 | 30,90 | 29,90 | 30,30 | -0,02% | 519,00 |
| 02.04.2026 | 28,33 | 30,73 | 28,09 | 30,31 | 7,31% | 118,00 |
| 01.04.2026 | 28,03 | 28,41 | 27,67 | 28,24 | 0,65% | 14,00 |
| 31.03.2026 | 28,26 | 28,73 | 27,64 | 28,06 | -0,72% | - |
| 30.03.2026 | 27,62 | 28,43 | 27,09 | 28,26 | 2,41% | 195,00 |
| 27.03.2026 | 28,35 | 28,38 | 27,46 | 27,60 | -2,44% | - |
| 26.03.2026 | 28,66 | 29,23 | 28,25 | 28,29 | -1,89% | - |
| 25.03.2026 | 29,84 | 30,04 | 28,57 | 28,83 | -3,26% | - |
| 24.03.2026 | 29,37 | 30,61 | 29,29 | 29,80 | 1,68% | - |
| 23.03.2026 | 29,53 | 30,10 | 29,14 | 29,31 | -1,54% | 574,00 |
| 20.03.2026 | 29,16 | 30,03 | 29,04 | 29,77 | 2,29% | 7,00 |
| 19.03.2026 | 29,93 | 30,00 | 28,62 | 29,10 | -2,80% | 1.040,00 |
| 18.03.2026 | 30,84 | 30,90 | 29,89 | 29,94 | -2,79% | - |
| 17.03.2026 | 31,09 | 31,96 | 30,63 | 30,80 | -1,03% | - |
| 16.03.2026 | 32,44 | 32,45 | 30,91 | 31,12 | -3,40% | - |
| 13.03.2026 | 31,49 | 32,33 | 30,18 | 32,21 | 2,68% | - |
| 12.03.2026 | 33,36 | 33,90 | 31,14 | 31,37 | -6,61% | 1.364,00 |
| 11.03.2026 | 28,13 | 34,42 | 27,53 | 33,59 | 19,74% | 722,00 |
| 10.03.2026 | 28,12 | 28,35 | 27,51 | 28,05 | -0,22% | 1.320,00 |
| 09.03.2026 | 26,27 | 28,24 | 25,60 | 28,11 | 6,32% | 10.200,00 |
| 06.03.2026 | 26,72 | 26,84 | 26,09 | 26,44 | -1,02% | 30,00 |
| 05.03.2026 | 26,62 | 27,08 | 26,38 | 26,72 | 0,72% | 610,00 |
| 04.03.2026 | 27,53 | 27,81 | 26,43 | 26,52 | -3,70% | 38,00 |
| 03.03.2026 | 27,38 | 28,22 | 26,71 | 27,54 | 0,79% | - |
| 02.03.2026 | 26,73 | 27,66 | 25,78 | 27,33 | 2,97% | 130,00 |
| 27.02.2026 | 26,21 | 26,59 | 25,60 | 26,54 | 0,67% | - |
| 26.02.2026 | 28,66 | 28,69 | 26,14 | 26,36 | -7,99% | 211,00 |
| 25.02.2026 | 29,33 | 29,55 | 28,13 | 28,65 | -2,57% | - |
| 24.02.2026 | 27,82 | 29,41 | 27,60 | 29,41 | 5,75% | - |
| 23.02.2026 | 26,79 | 28,24 | 26,73 | 27,81 | 3,81% | 160,00 |
| 20.02.2026 | 27,71 | 27,75 | 26,69 | 26,79 | -3,23% | 220,00 |
| 19.02.2026 | 27,90 | 27,95 | 27,36 | 27,69 | -0,91% | 12,00 |
| 18.02.2026 | 26,45 | 28,54 | 26,43 | 27,94 | 5,77% | 902,00 |
| 17.02.2026 | 26,85 | 27,03 | 25,51 | 26,42 | -1,51% | 425,00 |
| 16.02.2026 | 26,80 | 26,83 | 26,79 | 26,82 | -0,06% | - |
| 13.02.2026 | 27,03 | 27,44 | 26,72 | 26,84 | -0,52% | 60,00 |
| 12.02.2026 | 28,67 | 28,77 | 26,72 | 26,98 | -5,88% | 340,00 |
| 11.02.2026 | 29,23 | 29,43 | 28,55 | 28,66 | -2,10% | 64,00 |
| 10.02.2026 | 29,25 | 29,59 | 28,85 | 29,28 | 0,14% | 391,00 |
| 09.02.2026 | 29,21 | 29,26 | 28,43 | 29,24 | -0,76% | - |
| 06.02.2026 | 29,06 | 29,83 | 29,03 | 29,46 | 1,22% | 266,00 |
| 05.02.2026 | 29,08 | 29,49 | 28,67 | 29,11 | 0,15% | - |
| 04.02.2026 | 28,69 | 29,35 | 28,45 | 29,06 | 1,20% | 9,00 |
| 03.02.2026 | 28,65 | 28,97 | 28,28 | 28,72 | -0,10% | 446,00 |
| 02.02.2026 | 29,68 | 29,80 | 28,27 | 28,75 | -3,18% | - |
| 30.01.2026 | 30,12 | 30,16 | 29,27 | 29,69 | -0,97% | 221,00 |
| 29.01.2026 | 29,79 | 30,40 | 29,62 | 29,98 | -0,02% | 8,00 |
| 28.01.2026 | 30,35 | 31,06 | 29,82 | 29,99 | -0,65% | 51,00 |
| 27.01.2026 | 30,70 | 30,82 | 30,09 | 30,18 | -1,50% | 560,00 |
| 26.01.2026 | 31,13 | 31,60 | 30,46 | 30,64 | -1,83% | 5.621,00 |
| 23.01.2026 | 31,99 | 32,25 | 31,14 | 31,21 | -2,32% | 23,00 |