33,480$
0,87%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,01 | 33,57 | 32,37 | 33,48 | 0,87% | 762.178,00 |
| 24.04.2025 | 32,65 | 33,26 | 32,06 | 33,19 | 1,41% | 753.707,00 |
| 23.04.2025 | 32,15 | 33,01 | 32,15 | 32,73 | 3,61% | 904.271,00 |
| 22.04.2025 | 31,15 | 31,76 | 30,51 | 31,59 | 2,30% | 1.026.697,00 |
| 21.04.2025 | 31,08 | 31,44 | 30,16 | 30,88 | -0,90% | 1.235.296,00 |
| 17.04.2025 | 30,84 | 31,48 | 30,42 | 31,16 | 0,39% | 805.811,00 |
| 16.04.2025 | 30,35 | 31,41 | 30,33 | 31,04 | 1,94% | 1.006.716,00 |
| 15.04.2025 | 30,74 | 31,10 | 30,20 | 30,45 | -1,81% | 960.510,00 |
| 14.04.2025 | 32,23 | 32,32 | 30,31 | 31,01 | -2,70% | 1.484.839,00 |
| 11.04.2025 | 32,60 | 32,65 | 30,71 | 31,87 | -1,85% | 1.228.888,00 |
| 10.04.2025 | 33,18 | 33,84 | 31,04 | 32,47 | -4,05% | 1.101.678,00 |
| 09.04.2025 | 31,50 | 34,08 | 30,78 | 33,84 | 5,26% | 2.223.915,00 |
| 08.04.2025 | 36,22 | 36,25 | 31,55 | 32,15 | -8,51% | 1.926.805,00 |
| 07.04.2025 | 35,40 | 36,99 | 34,04 | 35,14 | -3,30% | 1.829.290,00 |
| 04.04.2025 | 40,05 | 40,41 | 36,00 | 36,34 | -11,47% | 1.938.180,00 |
| 03.04.2025 | 41,00 | 42,00 | 40,08 | 41,05 | -1,96% | 1.525.415,00 |
| 02.04.2025 | 41,01 | 42,21 | 40,27 | 41,87 | 0,72% | 764.668,00 |
| 01.04.2025 | 41,22 | 41,66 | 40,18 | 41,57 | 1,44% | 808.273,00 |
| 31.03.2025 | 39,39 | 41,45 | 39,28 | 40,98 | 2,86% | 1.307.741,00 |
| 28.03.2025 | 41,02 | 41,08 | 39,51 | 39,84 | -2,88% | 826.074,00 |
| 27.03.2025 | 40,65 | 41,39 | 40,52 | 41,02 | 0,56% | 1.754.681,00 |
| 26.03.2025 | 40,34 | 41,47 | 39,68 | 40,79 | 0,52% | 1.269.190,00 |
| 25.03.2025 | 43,40 | 43,90 | 40,41 | 40,58 | -6,97% | 1.565.304,00 |
| 24.03.2025 | 44,90 | 45,32 | 42,74 | 43,62 | -2,53% | 1.712.644,00 |
| 21.03.2025 | 44,84 | 45,22 | 44,42 | 44,75 | -1,54% | 919.998,00 |
| 20.03.2025 | 45,55 | 46,20 | 45,17 | 45,45 | -0,87% | 515.610,00 |
| 19.03.2025 | 46,06 | 46,53 | 44,96 | 45,85 | -1,44% | 626.258,00 |
| 18.03.2025 | 46,50 | 46,61 | 45,65 | 46,52 | -0,83% | 716.199,00 |
| 17.03.2025 | 43,75 | 47,21 | 43,75 | 46,91 | 8,21% | 1.114.166,00 |
| 14.03.2025 | 43,17 | 43,55 | 42,67 | 43,35 | 0,77% | 671.294,00 |
| 13.03.2025 | 43,83 | 44,47 | 42,83 | 43,02 | -2,16% | 1.617.353,00 |
| 12.03.2025 | 45,85 | 45,89 | 43,94 | 43,97 | -5,03% | 897.229,00 |
| 11.03.2025 | 48,89 | 49,34 | 45,63 | 46,30 | -5,33% | 1.066.364,00 |
| 10.03.2025 | 47,89 | 50,46 | 47,85 | 48,91 | 2,00% | 1.424.827,00 |
| 07.03.2025 | 46,54 | 48,81 | 46,54 | 47,95 | 3,12% | 1.394.481,00 |
| 06.03.2025 | 44,61 | 46,70 | 44,33 | 46,50 | 3,82% | 1.056.161,00 |
| 05.03.2025 | 46,49 | 46,76 | 44,03 | 44,79 | -3,99% | 1.157.783,00 |
| 04.03.2025 | 44,00 | 46,81 | 43,53 | 46,65 | 4,55% | 898.521,00 |
| 03.03.2025 | 45,15 | 45,16 | 44,08 | 44,62 | -1,76% | 1.083.926,00 |
| 28.02.2025 | 46,57 | 46,57 | 44,15 | 45,42 | -3,05% | 1.459.197,00 |
| 27.02.2025 | 48,74 | 48,84 | 45,17 | 46,85 | 1,32% | 1.838.528,00 |
| 26.02.2025 | 50,00 | 50,03 | 46,17 | 46,24 | -7,17% | 1.713.844,00 |
| 25.02.2025 | 48,71 | 50,67 | 48,50 | 49,81 | 2,27% | 1.932.927,00 |
| 24.02.2025 | 47,51 | 48,80 | 46,19 | 48,71 | 2,06% | 1.266.328,00 |
| 21.02.2025 | 48,96 | 50,18 | 47,66 | 47,72 | -1,53% | 1.379.809,00 |
| 20.02.2025 | 49,27 | 49,32 | 47,72 | 48,46 | -1,20% | 930.431,00 |
| 19.02.2025 | 50,75 | 50,93 | 48,11 | 49,05 | -3,97% | 1.623.386,00 |
| 18.02.2025 | 49,46 | 51,87 | 49,38 | 51,08 | 4,16% | 1.927.019,00 |
| 14.02.2025 | 51,50 | 52,71 | 48,67 | 49,04 | -4,37% | 3.054.515,00 |
| 13.02.2025 | 43,42 | 54,40 | 43,42 | 51,28 | 18,40% | 10.266.772,00 |
| 12.02.2025 | 41,34 | 44,05 | 40,70 | 43,31 | 3,71% | 3.913.084,00 |
| 11.02.2025 | 38,30 | 42,40 | 38,20 | 41,76 | 8,07% | 3.597.730,00 |
| 10.02.2025 | 38,32 | 39,69 | 38,30 | 38,64 | 1,55% | 1.297.349,00 |
| 07.02.2025 | 39,03 | 39,26 | 37,81 | 38,05 | -2,83% | 1.112.454,00 |
| 06.02.2025 | 39,67 | 39,91 | 38,66 | 39,16 | -0,03% | 767.127,00 |
| 05.02.2025 | 39,56 | 39,79 | 38,20 | 39,17 | -0,94% | 1.069.046,00 |
| 04.02.2025 | 39,85 | 40,30 | 39,30 | 39,54 | -0,70% | 627.093,00 |
| 03.02.2025 | 38,46 | 40,66 | 38,35 | 39,82 | 0,63% | 1.493.595,00 |
| 31.01.2025 | 39,08 | 39,67 | 38,60 | 39,57 | 1,25% | 1.149.354,00 |
| 30.01.2025 | 38,89 | 39,49 | 38,51 | 39,08 | 0,54% | 1.201.190,00 |
| 29.01.2025 | 39,41 | 39,90 | 38,68 | 38,87 | -1,30% | 1.015.540,00 |
| 28.01.2025 | 39,08 | 39,93 | 38,78 | 39,38 | -0,10% | 831.176,00 |
| 27.01.2025 | 39,34 | 40,07 | 38,68 | 39,42 | 1,15% | 1.067.451,00 |
| 24.01.2025 | 39,88 | 40,31 | 38,78 | 38,97 | -2,28% | 1.296.720,00 |
| 23.01.2025 | 37,75 | 40,24 | 37,68 | 39,88 | 5,53% | 1.908.354,00 |
| 22.01.2025 | 37,17 | 37,96 | 36,63 | 37,79 | 1,34% | 2.463.311,00 |
| 21.01.2025 | 36,20 | 37,66 | 35,71 | 37,29 | 3,55% | 2.036.860,00 |
| 17.01.2025 | 36,85 | 36,91 | 35,28 | 36,01 | -1,64% | 2.953.586,00 |
| 16.01.2025 | 36,66 | 37,24 | 35,50 | 36,61 | -0,65% | 1.383.364,00 |
| 15.01.2025 | 38,18 | 38,47 | 36,81 | 36,85 | -2,31% | 1.286.205,00 |
| 14.01.2025 | 37,79 | 38,46 | 37,32 | 37,72 | 0,05% | 2.023.925,00 |
| 13.01.2025 | 37,86 | 38,40 | 36,77 | 37,70 | 2,42% | 2.019.405,00 |
| 10.01.2025 | 37,56 | 37,56 | 36,25 | 36,81 | -3,03% | 2.031.223,00 |
| 08.01.2025 | 39,66 | 39,66 | 37,70 | 37,96 | -4,96% | 1.540.591,00 |
| 07.01.2025 | 41,79 | 42,47 | 39,86 | 39,94 | -5,65% | 1.392.246,00 |
| 06.01.2025 | 43,35 | 43,78 | 42,12 | 42,33 | -1,76% | 1.268.588,00 |
| 03.01.2025 | 43,57 | 44,07 | 42,68 | 43,09 | -0,44% | 1.070.593,00 |
| 02.01.2025 | 41,54 | 43,88 | 41,37 | 43,28 | 5,38% | 1.627.536,00 |
| 31.12.2024 | 40,50 | 41,57 | 40,25 | 41,07 | 2,44% | 1.222.354,00 |
| 30.12.2024 | 39,50 | 40,74 | 39,10 | 40,09 | 1,47% | 1.355.834,00 |
| 27.12.2024 | 40,37 | 40,66 | 39,46 | 39,51 | -2,92% | 657.107,00 |
| 26.12.2024 | 39,99 | 41,23 | 39,57 | 40,70 | 1,45% | 913.282,00 |
| 24.12.2024 | 39,00 | 40,34 | 38,35 | 40,12 | 2,63% | 544.951,00 |
| 23.12.2024 | 39,00 | 39,22 | 38,25 | 39,09 | 0,41% | 1.050.044,00 |
| 20.12.2024 | 39,51 | 40,48 | 38,80 | 38,93 | -2,43% | 1.656.067,00 |
| 19.12.2024 | 40,98 | 41,62 | 39,81 | 39,90 | -1,34% | 1.149.211,00 |
| 18.12.2024 | 42,00 | 42,53 | 40,26 | 40,44 | -3,62% | 1.050.217,00 |
| 17.12.2024 | 42,54 | 42,75 | 41,56 | 41,96 | -0,90% | 912.442,00 |
| 16.12.2024 | 44,88 | 44,91 | 41,90 | 42,34 | -5,47% | 1.747.212,00 |
| 13.12.2024 | 46,77 | 47,07 | 44,26 | 44,79 | -4,78% | 1.031.363,00 |
| 12.12.2024 | 46,76 | 47,37 | 46,07 | 47,04 | 0,06% | 919.881,00 |
| 11.12.2024 | 47,78 | 48,06 | 46,84 | 47,01 | -1,76% | 1.284.269,00 |
| 10.12.2024 | 49,96 | 50,12 | 47,59 | 47,85 | -4,87% | 996.148,00 |
| 09.12.2024 | 49,66 | 50,85 | 49,24 | 50,30 | 3,18% | 829.454,00 |
| 06.12.2024 | 50,44 | 50,54 | 48,29 | 48,75 | -2,75% | 893.100,00 |
| 05.12.2024 | 47,70 | 50,59 | 47,70 | 50,13 | 4,39% | 1.038.160,00 |
| 04.12.2024 | 48,62 | 49,05 | 47,54 | 48,02 | -1,23% | 852.742,00 |
| 03.12.2024 | 48,83 | 49,22 | 47,57 | 48,62 | -1,86% | 926.591,00 |
| 02.12.2024 | 49,82 | 50,42 | 48,80 | 49,54 | -0,58% | 1.424.748,00 |
| 29.11.2024 | 50,11 | 50,24 | 49,72 | 49,83 | 0,14% | 529.904,00 |