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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 48,40 | 48,40 | 47,80 | 47,80 | 6,22% | 108,00 |
| 26.09.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 0,90% | 64,00 |
| 25.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | 80,00 |
| 24.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,99% | 60,00 |
| 23.09.2024 | 44,90 | 45,90 | 44,70 | 45,30 | -2,79% | - |
| 20.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,65% | 20,00 |
| 19.09.2024 | 47,30 | 48,00 | 46,10 | 46,30 | -1,49% | - |
| 18.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | 30,00 |
| 17.09.2024 | 45,40 | 47,40 | 45,40 | 47,40 | 4,41% | 114,00 |
| 16.09.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 1,11% | 301,00 |
| 13.09.2024 | 44,20 | 45,30 | 44,10 | 44,90 | 1,35% | - |
| 12.09.2024 | 44,30 | 44,60 | 43,50 | 44,30 | 0,45% | - |
| 11.09.2024 | 43,50 | 44,30 | 43,10 | 44,10 | 2,08% | - |
| 10.09.2024 | 43,00 | 43,60 | 42,80 | 43,20 | 0,93% | 118,00 |
| 09.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | 1,00 |
| 06.09.2024 | 42,80 | 42,80 | 42,20 | 42,20 | -5,38% | 232,00 |
| 05.09.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -0,22% | 9,00 |
| 04.09.2024 | 43,00 | 44,90 | 42,70 | 44,70 | 4,93% | - |
| 03.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 1,00 |
| 02.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | 2,00 |
| 30.08.2024 | 42,60 | 43,10 | 42,50 | 42,90 | 0,94% | - |
| 29.08.2024 | 43,20 | 43,60 | 42,10 | 42,50 | -2,52% | - |
| 28.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,69% | 115,00 |
| 27.08.2024 | 43,50 | 43,60 | 42,30 | 43,30 | -0,23% | - |
| 26.08.2024 | 44,80 | 44,80 | 43,40 | 43,40 | 5,60% | 147,00 |
| 23.08.2024 | 40,60 | 41,10 | 40,30 | 41,10 | 0,98% | - |
| 22.08.2024 | 41,80 | 42,30 | 40,50 | 40,70 | -2,40% | - |
| 21.08.2024 | 42,00 | 42,70 | 41,70 | 41,70 | -0,48% | - |
| 20.08.2024 | 42,00 | 42,70 | 41,50 | 41,90 | 1,70% | - |
| 19.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | 1,00 |
| 16.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 35,00 |
| 15.08.2024 | 41,40 | 41,40 | 41,00 | 41,00 | 0,24% | 149,00 |
| 14.08.2024 | 42,20 | 42,40 | 40,30 | 40,90 | -1,21% | - |
| 13.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 10,00 |
| 12.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,73% | 42,00 |
| 09.08.2024 | 39,60 | 41,50 | 38,70 | 41,10 | 4,05% | - |
| 08.08.2024 | 38,80 | 41,70 | 38,30 | 39,50 | -0,75% | - |
| 07.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1,00 |
| 06.08.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 4,17% | 220,00 |
| 05.08.2024 | 38,00 | 38,40 | 38,00 | 38,40 | -4,48% | 602,00 |
| 02.08.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -2,43% | 3,00 |
| 01.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | 1,00 |
| 31.07.2024 | 40,40 | 40,40 | 39,80 | 39,80 | -1,00% | 350,00 |
| 30.07.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 3,88% | 155,00 |
| 29.07.2024 | 37,80 | 38,90 | 37,40 | 38,70 | 1,31% | - |
| 26.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 130,00 |
| 25.07.2024 | 37,40 | 38,20 | 37,40 | 38,20 | 3,24% | 42,00 |
| 24.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | 127,00 |
| 23.07.2024 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | 180,00 |
| 22.07.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 1,60% | 817,00 |
| 19.07.2024 | 39,40 | 39,40 | 37,40 | 37,40 | -4,35% | 622,00 |
| 18.07.2024 | 40,60 | 40,60 | 38,90 | 39,10 | -3,22% | - |