48,020$
-1,23%
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 | 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 |
| 27.11.2024 | 49,57 | 51,02 | 49,57 | 49,76 | 1,06% | 732.870,00 |
| 26.11.2024 | 49,53 | 49,53 | 48,06 | 49,24 | -1,54% | 865.634,00 |
| 25.11.2024 | 49,91 | 50,43 | 48,71 | 50,01 | 0,18% | 1.276.858,00 |
| 22.11.2024 | 47,65 | 50,17 | 47,51 | 49,92 | 5,52% | 1.183.535,00 |
| 20.11.2024 | 46,88 | 48,19 | 46,40 | 47,31 | 0,34% | 1.092.652,00 |
| 19.11.2024 | 47,64 | 47,90 | 46,58 | 47,15 | -1,46% | 1.027.751,00 |
| 18.11.2024 | 47,32 | 48,04 | 47,19 | 47,85 | 1,12% | 1.325.607,00 |
| 15.11.2024 | 49,77 | 49,77 | 46,63 | 47,32 | -3,70% | 1.174.401,00 |
| 14.11.2024 | 49,64 | 50,91 | 47,47 | 49,14 | -3,31% | 2.307.502,00 |
| 13.11.2024 | 51,39 | 51,48 | 49,84 | 50,82 | -0,31% | 1.204.837,00 |
| 12.11.2024 | 52,58 | 53,03 | 50,45 | 50,98 | -4,53% | 1.065.128,00 |
| 11.11.2024 | 55,09 | 55,44 | 53,20 | 53,40 | -3,05% | 2.126.294,00 |
| 08.11.2024 | 55,13 | 56,23 | 54,68 | 55,08 | -0,81% | 1.033.142,00 |
| 07.11.2024 | 59,08 | 59,08 | 54,51 | 55,53 | -4,60% | 1.832.526,00 |
| 06.11.2024 | 58,63 | 60,75 | 58,01 | 58,21 | 1,64% | 2.216.626,00 |
| 05.11.2024 | 56,18 | 57,68 | 55,90 | 57,27 | 2,01% | 1.161.215,00 |
| 04.11.2024 | 55,79 | 57,20 | 55,19 | 56,14 | 1,59% | 1.134.023,00 |
| 01.11.2024 | 53,15 | 56,39 | 52,54 | 55,26 | 5,50% | 1.671.126,00 |
| 31.10.2024 | 51,83 | 53,32 | 51,79 | 52,38 | 1,81% | 615.590,00 |
| 30.10.2024 | 52,12 | 52,86 | 51,31 | 51,45 | -1,74% | 531.610,00 |
| 29.10.2024 | 52,73 | 53,37 | 52,28 | 52,36 | -1,36% | 259.147,00 |
| 28.10.2024 | 51,79 | 53,97 | 51,43 | 53,08 | 4,04% | 679.028,00 |
| 25.10.2024 | 51,28 | 52,04 | 50,23 | 51,02 | 0,57% | 620.303,00 |
| 24.10.2024 | 51,53 | 51,83 | 50,36 | 50,73 | -1,63% | 670.710,00 |
| 23.10.2024 | 52,11 | 52,63 | 51,26 | 51,57 | -0,85% | 824.985,00 |
| 22.10.2024 | 54,06 | 54,06 | 51,73 | 52,01 | -4,52% | 939.559,00 |
| 21.10.2024 | 54,54 | 54,95 | 53,70 | 54,47 | -0,16% | 728.456,00 |
| 18.10.2024 | 55,13 | 55,22 | 53,29 | 54,56 | -0,78% | 1.012.471,00 |
| 17.10.2024 | 53,68 | 55,10 | 53,26 | 54,99 | 2,31% | 886.299,00 |
| 16.10.2024 | 51,89 | 53,90 | 51,37 | 53,75 | 4,11% | 795.885,00 |
| 15.10.2024 | 49,27 | 52,17 | 49,27 | 51,63 | 4,26% | 1.021.704,00 |
| 14.10.2024 | 50,53 | 50,53 | 48,89 | 49,52 | -2,00% | 771.612,00 |
| 11.10.2024 | 49,61 | 50,80 | 49,35 | 50,53 | 1,85% | 646.110,00 |
| 10.10.2024 | 48,20 | 49,75 | 47,66 | 49,61 | 2,84% | 754.754,00 |
| 09.10.2024 | 49,07 | 50,16 | 48,10 | 48,24 | -1,65% | 905.322,00 |
| 08.10.2024 | 49,10 | 49,44 | 48,27 | 49,05 | -0,53% | 736.795,00 |
| 07.10.2024 | 51,82 | 51,82 | 48,63 | 49,31 | -4,84% | 1.174.639,00 |
| 04.10.2024 | 52,59 | 53,01 | 51,79 | 51,82 | -1,41% | 579.332,00 |
| 03.10.2024 | 51,88 | 52,70 | 51,10 | 52,56 | 0,32% | 465.936,00 |
| 02.10.2024 | 52,87 | 52,87 | 51,55 | 52,39 | -1,39% | 939.673,00 |
| 01.10.2024 | 53,61 | 53,91 | 52,88 | 53,13 | -1,39% | 807.356,00 |
| 30.09.2024 | 53,03 | 54,51 | 53,03 | 53,88 | 1,78% | 1.048.209,00 |
| 27.09.2024 | 51,83 | 54,00 | 51,50 | 52,94 | 3,55% | 1.314.149,00 |
| 26.09.2024 | 50,35 | 51,24 | 50,06 | 51,13 | 2,99% | 793.900,00 |
| 25.09.2024 | 50,74 | 50,78 | 49,57 | 49,64 | -2,46% | 682.829,00 |
| 24.09.2024 | 50,47 | 52,28 | 50,47 | 50,89 | 0,97% | 518.811,00 |
| 23.09.2024 | 50,21 | 51,08 | 49,83 | 50,40 | 0,60% | 696.311,00 |
| 20.09.2024 | 51,50 | 51,66 | 50,05 | 50,10 | -3,06% | 1.309.256,00 |
| 19.09.2024 | 53,39 | 53,39 | 51,48 | 51,68 | -1,09% | 892.400,00 |
| 18.09.2024 | 52,71 | 53,73 | 52,09 | 52,25 | -0,59% | 889.304,00 |
| 17.09.2024 | 50,96 | 53,14 | 50,80 | 52,56 | 3,46% | 1.223.932,00 |
| 16.09.2024 | 49,85 | 51,41 | 49,85 | 50,80 | 2,42% | 835.449,00 |
| 13.09.2024 | 49,22 | 50,33 | 48,89 | 49,60 | 1,20% | 893.931,00 |
| 12.09.2024 | 48,97 | 49,30 | 48,10 | 49,01 | 0,53% | 542.188,00 |
| 11.09.2024 | 48,28 | 48,85 | 47,50 | 48,75 | 1,06% | 543.486,00 |
| 10.09.2024 | 47,33 | 48,27 | 46,90 | 48,24 | 1,71% | 592.778,00 |
| 09.09.2024 | 46,76 | 48,91 | 46,37 | 47,43 | 1,00% | 723.646,00 |
| 06.09.2024 | 47,51 | 48,74 | 46,71 | 46,96 | -1,22% | 661.840,00 |
| 05.09.2024 | 49,81 | 49,92 | 47,41 | 47,54 | -4,29% | 712.754,00 |
| 04.09.2024 | 47,53 | 49,74 | 47,25 | 49,67 | 3,98% | 1.065.818,00 |
| 03.09.2024 | 46,92 | 49,08 | 46,92 | 47,77 | 0,84% | 1.039.906,00 |
| 30.08.2024 | 47,35 | 47,77 | 47,05 | 47,37 | 0,59% | 745.649,00 |
| 29.08.2024 | 48,04 | 48,20 | 46,70 | 47,09 | -1,90% | 920.326,00 |
| 28.08.2024 | 48,34 | 48,87 | 47,81 | 48,00 | -0,35% | 753.723,00 |
| 27.08.2024 | 48,13 | 48,40 | 47,11 | 48,17 | -0,88% | 1.034.008,00 |
| 26.08.2024 | 45,98 | 50,44 | 45,80 | 48,60 | 5,81% | 2.642.252,00 |
| 23.08.2024 | 45,53 | 46,10 | 44,84 | 45,93 | 1,89% | 785.506,00 |
| 22.08.2024 | 46,76 | 46,86 | 44,99 | 45,08 | -3,24% | 676.625,00 |
| 21.08.2024 | 46,69 | 47,32 | 46,49 | 46,59 | 0,02% | 628.776,00 |
| 20.08.2024 | 46,10 | 47,36 | 46,10 | 46,58 | 0,24% | 664.317,00 |
| 19.08.2024 | 46,06 | 46,71 | 45,74 | 46,47 | 0,45% | 963.706,00 |
| 16.08.2024 | 46,58 | 46,81 | 45,95 | 46,26 | -1,28% | 915.828,00 |
| 15.08.2024 | 46,02 | 47,21 | 45,88 | 46,86 | 4,39% | 1.070.034,00 |
| 14.08.2024 | 46,33 | 46,37 | 44,51 | 44,89 | -3,23% | 893.705,00 |
| 13.08.2024 | 46,35 | 46,61 | 45,20 | 46,39 | 0,85% | 1.140.830,00 |
| 12.08.2024 | 45,00 | 47,10 | 44,95 | 46,00 | 2,54% | 1.730.017,00 |
| 09.08.2024 | 43,21 | 45,31 | 42,24 | 44,86 | 3,77% | 1.475.554,00 |
| 08.08.2024 | 42,98 | 45,53 | 42,68 | 43,23 | 1,77% | 3.336.656,00 |
| 07.08.2024 | 43,12 | 43,66 | 42,16 | 42,48 | -1,39% | 1.704.295,00 |
| 06.08.2024 | 41,97 | 43,98 | 41,69 | 43,08 | 3,76% | 1.007.048,00 |
| 05.08.2024 | 41,58 | 42,89 | 41,10 | 41,52 | -2,24% | 1.227.542,00 |
| 02.08.2024 | 43,54 | 43,54 | 42,26 | 42,47 | -3,54% | 1.187.826,00 |
| 01.08.2024 | 44,35 | 44,69 | 43,09 | 44,03 | -0,52% | 945.901,00 |
| 31.07.2024 | 43,71 | 44,99 | 43,10 | 44,26 | 1,03% | 1.046.554,00 |
| 30.07.2024 | 41,84 | 44,02 | 41,83 | 43,81 | 4,43% | 1.303.395,00 |
| 29.07.2024 | 40,93 | 42,12 | 40,41 | 41,95 | 2,47% | 1.011.914,00 |
| 26.07.2024 | 41,60 | 41,64 | 40,50 | 40,94 | -0,02% | 779.647,00 |
| 25.07.2024 | 40,34 | 41,55 | 40,18 | 40,95 | 1,71% | 1.220.172,00 |
| 24.07.2024 | 40,77 | 40,94 | 39,90 | 40,26 | -1,97% | 1.252.731,00 |
| 23.07.2024 | 41,28 | 41,60 | 40,68 | 41,07 | -1,13% | 940.896,00 |
| 22.07.2024 | 41,67 | 41,74 | 40,66 | 41,54 | 0,35% | 964.641,00 |
| 19.07.2024 | 42,61 | 42,61 | 40,56 | 41,40 | -2,97% | 1.656.428,00 |
| 18.07.2024 | 42,99 | 43,80 | 42,43 | 42,66 | -3,68% | 1.407.902,00 |
| 17.07.2024 | 44,76 | 45,54 | 43,60 | 44,29 | -0,52% | 1.318.572,00 |
| 16.07.2024 | 42,16 | 44,80 | 41,65 | 44,52 | 6,00% | 2.193.175,00 |
| 15.07.2024 | 43,13 | 43,13 | 41,82 | 42,00 | -2,76% | 1.184.113,00 |