35,010€
2,96%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 34,47 | 35,05 | 34,43 | 35,03 | 3,01% | - |
| 09.05.2025 | 34,35 | 35,22 | 33,55 | 34,01 | -1,08% | - |
| 08.05.2025 | 29,71 | 35,00 | 29,67 | 34,38 | 14,01% | - |
| 07.05.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,99% | 2,00 |
| 06.05.2025 | 31,37 | 31,37 | 30,45 | 30,45 | -4,52% | 129,00 |
| 05.05.2025 | 31,03 | 31,89 | 31,03 | 31,89 | 1,17% | 99,00 |
| 02.05.2025 | 30,75 | 31,66 | 30,14 | 31,52 | 7,58% | 64,00 |
| 30.04.2025 | 29,63 | 29,63 | 29,30 | 29,30 | -1,25% | 28,00 |
| 29.04.2025 | 29,12 | 29,67 | 29,12 | 29,67 | 0,99% | 3,00 |
| 28.04.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 1,87% | 368,00 |
| 25.04.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -1,03% | 18,00 |
| 24.04.2025 | 28,50 | 29,14 | 28,50 | 29,14 | 1,46% | 34,00 |
| 23.04.2025 | 28,50 | 28,77 | 28,24 | 28,72 | 6,85% | 47,00 |
| 22.04.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -1,93% | 268,00 |
| 17.04.2025 | 27,40 | 27,41 | 27,40 | 27,41 | 0,55% | 11,00 |
| 16.04.2025 | 26,71 | 27,26 | 26,47 | 27,26 | 0,41% | 160,00 |
| 15.04.2025 | 27,62 | 27,62 | 27,15 | 27,15 | 1,34% | 4,00 |
| 14.04.2025 | 28,46 | 28,46 | 26,79 | 26,79 | -4,22% | 99,00 |
| 11.04.2025 | 28,98 | 28,98 | 27,56 | 27,97 | -7,51% | 90,00 |
| 10.04.2025 | 30,98 | 31,08 | 30,24 | 30,24 | 0,30% | 75,00 |
| 09.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,86% | 83,00 |
| 08.04.2025 | 32,42 | 32,70 | 29,60 | 29,60 | -6,95% | 418,00 |
| 07.04.2025 | 32,36 | 32,36 | 31,79 | 31,81 | -6,44% | 247,00 |
| 04.04.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -7,10% | 341,00 |
| 03.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -4,69% | 101,00 |
| 02.04.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 0,52% | 884,00 |
| 01.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 2,00 |
| 31.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 383,00 |
| 28.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 382,00 |
| 27.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 40,00 |
| 26.03.2025 | 37,80 | 38,40 | 37,40 | 38,40 | -2,04% | 438,00 |
| 25.03.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -2,97% | 101,00 |
| 24.03.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -2,18% | 8,00 |
| 21.03.2025 | 41,70 | 41,90 | 41,00 | 41,30 | -1,43% | - |
| 20.03.2025 | 42,30 | 42,60 | 41,70 | 41,90 | 0,24% | - |
| 19.03.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -3,24% | 6,00 |
| 18.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 8,54% | 76,00 |
| 17.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 3,00 |
| 14.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | 20,00 |
| 13.03.2025 | 40,30 | 41,10 | 39,50 | 39,70 | -1,98% | - |
| 12.03.2025 | 42,30 | 42,90 | 40,30 | 40,50 | -4,48% | - |
| 11.03.2025 | 43,20 | 43,20 | 42,40 | 42,40 | -7,83% | 270,00 |
| 10.03.2025 | 43,80 | 46,00 | 43,80 | 46,00 | 7,98% | 23,00 |
| 07.03.2025 | 43,20 | 43,20 | 42,60 | 42,60 | -1,62% | 55,00 |
| 06.03.2025 | 41,50 | 43,30 | 40,90 | 43,30 | 4,34% | - |
| 05.03.2025 | 44,00 | 44,10 | 40,70 | 41,50 | -4,38% | - |
| 04.03.2025 | 42,20 | 43,40 | 42,20 | 43,40 | 0,46% | 59,00 |
| 03.03.2025 | 43,80 | 43,80 | 43,20 | 43,20 | 0,00% | 142,00 |
| 28.02.2025 | 44,80 | 44,80 | 43,20 | 43,20 | -4,21% | 656,00 |
| 27.02.2025 | 44,30 | 47,20 | 43,60 | 45,10 | 1,12% | - |
| 26.02.2025 | 47,60 | 47,60 | 44,60 | 44,60 | -5,71% | 33,00 |
| 25.02.2025 | 46,50 | 48,30 | 46,20 | 47,30 | 3,73% | - |
| 24.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 183,00 |
| 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 |