17,900€
0,56%
Echtzeit-Aktienkurs Papa John's International Inc.
Bid:
Ask:
Aktienkurse zur Papa John's International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 12,00 |
| 28.09.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | 620,00 |
| 25.09.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -3,39% | 104,00 |
| 24.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 324,00 |
| 23.09.2026 | 18,00 | 18,00 | 17,60 | 17,60 | -1,12% | 103,00 |
| 22.09.2026 | 18,40 | 18,40 | 17,80 | 17,80 | 1,71% | 300,00 |
| 21.09.2026 | 17,30 | 17,70 | 17,30 | 17,50 | 0,00% | 933,00 |
| 18.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 330,00 |
| 17.09.2026 | 17,70 | 17,90 | 17,60 | 17,60 | 0,00% | 1.485,00 |
| 16.09.2026 | 17,70 | 17,70 | 17,60 | 17,60 | -6,88% | 585,00 |
| 15.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 2,00 |
| 14.09.2026 | 17,90 | 18,80 | 17,90 | 18,80 | 5,62% | 906,00 |
| 11.09.2026 | 18,70 | 18,70 | 17,70 | 17,80 | -4,30% | 8.303,00 |
| 10.09.2026 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | 5.129,00 |
| 09.09.2026 | 19,50 | 19,50 | 18,40 | 18,60 | -5,10% | 3.749,00 |
| 08.09.2026 | 19,10 | 19,60 | 19,10 | 19,60 | 1,55% | 624,00 |
| 07.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 127,00 |
| 04.09.2026 | 19,20 | 19,20 | 19,00 | 19,20 | -2,54% | 554,00 |
| 03.09.2026 | 19,60 | 19,70 | 19,40 | 19,70 | 0,51% | 3.118,00 |
| 02.09.2026 | 19,50 | 19,80 | 19,40 | 19,60 | -2,00% | 1.042,00 |
| 01.09.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 600,00 |
| 31.08.2026 | 20,60 | 20,80 | 20,20 | 20,40 | -0,97% | 1.124,00 |
| 28.08.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 3,52% | 1.253,00 |
| 27.08.2026 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | 251,00 |
| 26.08.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | 545,00 |
| 25.08.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 681,00 |
| 24.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | 103,00 |
| 21.08.2026 | 19,95 | 20,50 | 19,85 | 20,50 | 3,27% | - |
| 20.08.2026 | 19,80 | 20,10 | 19,55 | 19,85 | -0,75% | - |
| 19.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 75,00 |
| 18.08.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 495,00 |
| 17.08.2026 | 21,00 | 21,00 | 20,00 | 20,00 | -5,66% | 468,00 |
| 14.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 90,00 |
| 13.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 250,00 |
| 12.08.2026 | 20,90 | 21,10 | 20,70 | 20,70 | -2,36% | - |
| 11.08.2026 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 802,00 |
| 10.08.2026 | 21,20 | 21,20 | 20,00 | 20,20 | -1,94% | 835,00 |
| 07.08.2026 | 21,80 | 22,00 | 20,60 | 20,60 | -2,83% | 1.157,00 |
| 06.08.2026 | 25,00 | 25,00 | 21,20 | 21,20 | -20,90% | 856,00 |
| 05.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 187,00 |
| 04.08.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | 400,00 |
| 03.08.2026 | 26,20 | 27,40 | 26,20 | 27,40 | 5,38% | 282,00 |
| 31.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 80,00 |
| 30.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 25,00 |
| 29.07.2026 | 27,20 | 27,80 | 26,60 | 26,60 | -3,62% | 537,00 |
| 28.07.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 0,73% | 88,00 |
| 24.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 30,00 |
| 23.07.2026 | 28,00 | 28,20 | 27,00 | 27,00 | -4,93% | 319,00 |
| 22.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 413,00 |
| 21.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 197,00 |
| 20.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 20,00 |
| 17.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 2,00 |
| 16.07.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 4,26% | 138,00 |
| 15.07.2026 | 29,20 | 29,80 | 28,20 | 28,20 | -3,75% | 537,00 |
| 14.07.2026 | 29,20 | 29,50 | 28,70 | 29,30 | 0,34% | - |
| 13.07.2026 | 28,20 | 29,20 | 28,20 | 29,20 | -0,68% | 140,00 |
| 10.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 151,00 |
| 09.07.2026 | 29,70 | 29,90 | 29,30 | 29,50 | -2,32% | - |
| 08.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 1,00 |
| 07.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 5,00 |
| 06.07.2026 | 31,40 | 31,40 | 30,60 | 30,60 | -1,29% | 2,00 |
| 01.07.2026 | 31,00 | 31,10 | 30,10 | 31,00 | -3,43% | - |
| 26.06.2026 | 31,70 | 32,30 | 31,50 | 32,10 | 0,00% | - |
| 25.06.2026 | 31,80 | 32,30 | 31,60 | 32,10 | 3,22% | - |
| 23.06.2026 | 29,90 | 31,30 | 29,80 | 31,10 | 3,67% | - |
| 22.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -6,25% | 200,00 |
| 18.06.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 3,23% | 200,00 |
| 17.06.2026 | 30,20 | 31,00 | 30,20 | 31,00 | 9,15% | 116,00 |
| 16.06.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 506,00 |
| 15.06.2026 | 28,40 | 28,80 | 28,20 | 28,80 | 3,60% | 471,00 |
| 11.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 360,00 |
| 10.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 840,00 |
| 09.06.2026 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 250,00 |
| 08.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 5,00 |
| 05.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 180,00 |
| 04.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | 105,00 |
| 02.06.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -0,69% | 201,00 |
| 01.06.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 0,69% | 41,00 |
| 29.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 125,00 |
| 28.05.2026 | 28,60 | 29,60 | 28,60 | 29,60 | 3,50% | 1.735,00 |
| 27.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 800,00 |
| 26.05.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | 204,00 |
| 25.05.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | 604,00 |
| 22.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 200,00 |
| 21.05.2026 | 27,40 | 28,00 | 27,40 | 28,00 | -0,71% | 700,00 |
| 20.05.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -1,40% | 127,00 |
| 19.05.2026 | 28,40 | 28,60 | 28,20 | 28,60 | 1,42% | 82,00 |
| 18.05.2026 | 29,60 | 29,60 | 27,60 | 28,20 | -6,00% | 2.696,00 |
| 15.05.2026 | 30,60 | 31,60 | 29,20 | 30,00 | 5,63% | 1.667,00 |
| 14.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 150,00 |
| 13.05.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -4,11% | 350,00 |
| 12.05.2026 | 28,00 | 29,20 | 28,00 | 29,20 | 5,04% | 670,00 |
| 11.05.2026 | 26,60 | 27,80 | 26,00 | 27,80 | 5,30% | 69,00 |
| 08.05.2026 | 28,00 | 28,00 | 26,40 | 26,40 | -6,38% | 145,00 |
| 07.05.2026 | 29,00 | 29,00 | 27,20 | 28,20 | -4,08% | 1.020,00 |
| 06.05.2026 | 29,60 | 29,60 | 28,80 | 29,40 | -0,68% | 665,00 |
| 05.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 04.05.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -3,90% | 612,00 |
| 30.04.2026 | 30,00 | 31,00 | 30,00 | 30,80 | 1,99% | 1.101,00 |
| 29.04.2026 | 30,00 | 30,20 | 30,00 | 30,20 | -6,21% | 315,00 |