45,700€
-0,22%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,00 | 47,40 | 46,00 | 46,40 | 1,31% | 263,00 |
| 20.02.2025 | 47,00 | 47,00 | 45,80 | 45,80 | -2,55% | 37,00 |
| 19.02.2025 | 49,20 | 49,20 | 47,00 | 47,00 | -2,89% | 66,00 |
| 18.02.2025 | 48,80 | 49,00 | 48,40 | 48,40 | 2,54% | 461,00 |
| 17.02.2025 | 47,00 | 47,20 | 46,60 | 47,20 | 0,85% | 6,00 |
| 14.02.2025 | 49,20 | 49,20 | 46,80 | 46,80 | -5,65% | 59,00 |
| 13.02.2025 | 44,40 | 50,00 | 44,40 | 49,60 | 17,54% | 530,00 |
| 12.02.2025 | 40,40 | 42,20 | 40,40 | 42,20 | 4,98% | 229,00 |
| 11.02.2025 | 37,20 | 40,20 | 37,20 | 40,20 | 6,35% | 1.293,00 |
| 10.02.2025 | 36,80 | 37,80 | 36,40 | 37,80 | 2,72% | 213,00 |
| 07.02.2025 | 37,80 | 37,80 | 36,80 | 36,80 | -2,13% | 21,00 |
| 06.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 22,00 |
| 05.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 22,00 |
| 04.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | 131,00 |
| 03.02.2025 | 38,40 | 39,60 | 37,60 | 39,60 | 3,94% | 434,00 |
| 31.01.2025 | 37,80 | 38,10 | 37,30 | 38,10 | 2,42% | - |
| 30.01.2025 | 37,60 | 37,60 | 37,00 | 37,20 | -0,80% | 70,00 |
| 29.01.2025 | 37,80 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 28.01.2025 | 37,60 | 38,30 | 37,30 | 37,90 | 1,34% | - |
| 27.01.2025 | 37,60 | 37,60 | 37,00 | 37,40 | 0,00% | 1.580,00 |
| 24.01.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -2,35% | 304,00 |
| 23.01.2025 | 36,20 | 38,50 | 36,10 | 38,30 | 8,19% | - |
| 22.01.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 125,00 |
| 21.01.2025 | 35,40 | 36,00 | 35,00 | 35,80 | 2,87% | 2.973,00 |
| 20.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 29,00 |
| 17.01.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -3,35% | 43,00 |
| 16.01.2025 | 36,20 | 36,20 | 35,40 | 35,80 | -0,56% | 780,00 |
| 15.01.2025 | 36,80 | 36,80 | 36,00 | 36,00 | -1,91% | 61,00 |
| 14.01.2025 | 36,80 | 37,50 | 36,30 | 36,70 | -0,81% | - |
| 13.01.2025 | 36,40 | 37,00 | 36,20 | 37,00 | 3,35% | 645,00 |
| 10.01.2025 | 37,20 | 37,20 | 35,80 | 35,80 | -3,76% | 378,00 |
| 09.01.2025 | 36,80 | 37,40 | 36,80 | 37,20 | 0,54% | - |
| 08.01.2025 | 38,00 | 38,00 | 37,00 | 37,00 | -4,64% | 201,00 |
| 07.01.2025 | 40,80 | 40,80 | 38,80 | 38,80 | -7,62% | 651,00 |
| 06.01.2025 | 41,40 | 42,00 | 41,40 | 42,00 | -0,94% | 17,00 |
| 03.01.2025 | 41,80 | 42,40 | 41,80 | 42,40 | 6,00% | 6,00 |
| 02.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 5,82% | 4,00 |
| 30.12.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -3,57% | 16,00 |
| 27.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 4,81% | 2,00 |
| 23.12.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -2,09% | 26,00 |
| 20.12.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -3,05% | 81,00 |
| 19.12.2024 | 39,60 | 39,60 | 39,40 | 39,40 | 1,29% | 70,00 |
| 18.12.2024 | 40,00 | 40,50 | 38,90 | 38,90 | -2,75% | - |
| 17.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | 1,00 |
| 16.12.2024 | 42,40 | 43,00 | 41,40 | 41,40 | -8,41% | 225,00 |
| 13.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 19,00 |
| 12.12.2024 | 44,60 | 45,00 | 44,40 | 45,00 | 0,22% | 174,00 |
| 11.12.2024 | 45,50 | 45,80 | 44,70 | 44,90 | -3,23% | - |
| 10.12.2024 | 46,80 | 46,80 | 46,40 | 46,40 | 0,00% | 44,00 |
| 09.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | 1,00 |
| 06.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 5,00 |
| 05.12.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 1,72% | 18,00 |
| 04.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | 10,00 |
| 03.12.2024 | 46,80 | 46,80 | 45,60 | 45,60 | -3,80% | 139,00 |
| 02.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,64% | 1,00 |
| 29.11.2024 | 47,20 | 47,50 | 47,10 | 47,10 | -1,05% | - |
| 28.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,06% | 32,00 |
| 27.11.2024 | 47,00 | 48,30 | 46,60 | 47,10 | 0,43% | - |
| 26.11.2024 | 47,70 | 47,70 | 45,90 | 46,90 | -2,29% | - |
| 25.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 4,35% | 3,00 |
| 22.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 43,00 |
| 21.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | 191,00 |
| 20.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | 16,00 |
| 19.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 50,00 |
| 18.11.2024 | 44,00 | 44,60 | 44,00 | 44,60 | -0,45% | 11,00 |
| 15.11.2024 | 47,20 | 47,20 | 44,60 | 44,80 | -2,18% | 401,00 |
| 14.11.2024 | 48,00 | 48,00 | 45,80 | 45,80 | -4,58% | 837,00 |
| 13.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 20,00 |
| 12.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | 370,00 |
| 11.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -2,44% | 60,00 |
| 08.11.2024 | 51,75 | 52,75 | 50,75 | 51,25 | 0,49% | - |
| 07.11.2024 | 54,50 | 54,50 | 51,00 | 51,00 | -6,42% | 51,00 |
| 06.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 5,83% | 44,00 |
| 05.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 40,00 |
| 04.11.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | 25,00 |
| 01.11.2024 | 48,40 | 50,50 | 48,40 | 50,50 | 4,77% | 301,00 |
| 31.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,90% | 6,00 |
| 30.10.2024 | 48,50 | 48,70 | 47,30 | 47,30 | -2,47% | - |
| 29.10.2024 | 49,10 | 49,50 | 48,30 | 48,50 | -1,22% | - |
| 28.10.2024 | 47,50 | 49,90 | 47,30 | 49,10 | 4,91% | - |
| 25.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | 35,00 |
| 24.10.2024 | 47,70 | 48,10 | 46,50 | 46,90 | -2,29% | - |
| 23.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -4,00% | 34,00 |
| 22.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 96,00 |
| 21.10.2024 | 50,25 | 50,75 | 49,70 | 50,25 | 0,70% | - |
| 18.10.2024 | 50,75 | 50,75 | 49,10 | 49,90 | -1,19% | - |
| 17.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,02% | 74,00 |
| 16.10.2024 | 47,30 | 49,70 | 47,20 | 49,50 | 4,21% | - |
| 15.10.2024 | 45,50 | 47,90 | 45,20 | 47,50 | 3,26% | - |
| 14.10.2024 | 46,20 | 46,20 | 46,00 | 46,00 | -0,22% | 49,00 |
| 11.10.2024 | 45,30 | 46,50 | 45,10 | 46,10 | 5,25% | - |
| 10.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 26,00 |
| 09.10.2024 | 44,70 | 45,70 | 43,90 | 44,10 | -1,34% | - |
| 08.10.2024 | 44,90 | 45,20 | 44,10 | 44,70 | 1,13% | - |
| 07.10.2024 | 47,40 | 47,40 | 44,20 | 44,20 | -7,92% | 43,00 |
| 04.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | 110,00 |
| 03.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,48% | 22,00 |
| 02.10.2024 | 47,90 | 48,10 | 46,90 | 47,30 | -2,27% | - |
| 01.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 200,00 |
| 30.09.2024 | 47,80 | 48,40 | 47,80 | 48,40 | 1,26% | 92,00 |