38,560$
-1,98%
Echtzeit-Aktienkurs Papa John's International Inc.
Bid:
Ask:
Aktienkurse zur Papa John's International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 39,80 | 40,40 | 38,43 | 38,56 | -1,98% | 1.176.813,00 |
| 19.11.2025 | 41,16 | 41,30 | 38,77 | 39,34 | -4,12% | 1.122.230,00 |
| 18.11.2025 | 39,88 | 41,09 | 39,78 | 41,03 | 2,06% | 901.432,00 |
| 17.11.2025 | 40,58 | 40,85 | 39,25 | 40,20 | -1,28% | 951.815,00 |
| 13.11.2025 | 40,88 | 41,30 | 40,24 | 40,72 | -0,10% | 1.209.829,00 |
| 12.11.2025 | 42,36 | 42,80 | 40,52 | 40,76 | -3,53% | 1.573.718,00 |
| 11.11.2025 | 42,39 | 42,79 | 40,17 | 42,25 | -3,91% | 2.134.487,00 |
| 10.11.2025 | 41,15 | 48,83 | 40,05 | 43,97 | 7,06% | 11.074.145,00 |
| 07.11.2025 | 41,51 | 42,87 | 39,45 | 41,07 | -4,09% | 2.403.055,00 |
| 06.11.2025 | 40,00 | 43,73 | 39,71 | 42,82 | 3,78% | 3.122.797,00 |
| 05.11.2025 | 43,27 | 44,60 | 41,21 | 41,26 | -5,08% | 2.802.012,00 |
| 04.11.2025 | 47,26 | 52,02 | 38,25 | 43,47 | -9,93% | 12.253.698,00 |
| 03.11.2025 | 50,60 | 50,76 | 47,91 | 48,26 | -5,04% | 1.664.764,00 |
| 31.10.2025 | 51,23 | 51,50 | 49,08 | 50,82 | -0,86% | 1.124.514,00 |
| 30.10.2025 | 51,14 | 51,68 | 50,79 | 51,26 | -2,29% | 792.808,00 |
| 29.10.2025 | 51,76 | 53,14 | 50,86 | 52,46 | 1,04% | 778.363,00 |
| 28.10.2025 | 51,28 | 52,37 | 50,15 | 51,92 | 0,64% | 1.134.508,00 |
| 27.10.2025 | 55,01 | 55,05 | 51,31 | 51,59 | -6,73% | 1.242.978,00 |
| 24.10.2025 | 53,09 | 55,74 | 52,92 | 55,31 | 4,52% | 1.966.466,00 |
| 23.10.2025 | 52,94 | 53,37 | 51,83 | 52,92 | 0,08% | 955.796,00 |
| 22.10.2025 | 52,80 | 53,46 | 52,14 | 52,88 | 0,42% | 1.228.137,00 |
| 21.10.2025 | 53,00 | 53,42 | 52,23 | 52,66 | -1,26% | 840.119,00 |
| 20.10.2025 | 52,42 | 53,64 | 52,10 | 53,33 | 2,54% | 879.173,00 |
| 17.10.2025 | 53,00 | 53,70 | 51,98 | 52,01 | -1,92% | 1.189.435,00 |
| 16.10.2025 | 52,79 | 53,48 | 52,01 | 53,03 | -0,34% | 1.437.037,00 |
| 15.10.2025 | 54,00 | 54,95 | 51,72 | 53,21 | 9,31% | 5.043.046,00 |
| 14.10.2025 | 45,81 | 49,76 | 45,44 | 48,68 | 6,71% | 3.472.041,00 |
| 13.10.2025 | 42,26 | 50,95 | 41,99 | 45,62 | 9,72% | 8.264.736,00 |
| 10.10.2025 | 42,47 | 43,35 | 41,51 | 41,58 | -1,77% | 908.276,00 |
| 09.10.2025 | 43,00 | 43,24 | 42,06 | 42,33 | -2,08% | 839.703,00 |
| 08.10.2025 | 44,65 | 44,77 | 43,11 | 43,23 | -2,94% | 878.052,00 |
| 07.10.2025 | 46,54 | 46,88 | 44,48 | 44,54 | -4,36% | 750.374,00 |
| 06.10.2025 | 45,66 | 46,67 | 44,84 | 46,57 | -2,82% | 1.063.799,00 |
| 02.10.2025 | 48,21 | 48,45 | 47,52 | 47,92 | -0,66% | 563.512,00 |
| 01.10.2025 | 48,17 | 49,01 | 47,40 | 48,24 | 0,17% | 638.098,00 |
| 30.09.2025 | 47,46 | 48,23 | 47,06 | 48,16 | 0,50% | 629.568,00 |
| 29.09.2025 | 47,15 | 47,97 | 46,58 | 47,92 | 1,96% | 724.129,00 |
| 26.09.2025 | 46,60 | 47,59 | 46,02 | 47,00 | 0,53% | 701.441,00 |
| 25.09.2025 | 46,24 | 46,91 | 45,72 | 46,75 | 1,04% | 512.378,00 |
| 24.09.2025 | 45,83 | 46,62 | 45,41 | 46,27 | 0,96% | 487.389,00 |
| 23.09.2025 | 46,26 | 46,80 | 45,72 | 45,83 | -0,82% | 933.152,00 |
| 22.09.2025 | 47,00 | 47,51 | 45,90 | 46,21 | -2,74% | 1.334.894,00 |
| 19.09.2025 | 46,30 | 48,31 | 45,26 | 47,51 | 3,73% | 1.998.184,00 |
| 18.09.2025 | 46,11 | 46,49 | 45,29 | 45,80 | -0,63% | 900.944,00 |
| 17.09.2025 | 48,67 | 49,27 | 45,88 | 46,09 | -5,28% | 1.498.442,00 |
| 16.09.2025 | 49,79 | 50,10 | 48,15 | 48,66 | -1,93% | 1.069.604,00 |
| 15.09.2025 | 50,50 | 51,91 | 49,58 | 49,62 | -1,57% | 1.437.411,00 |
| 12.09.2025 | 49,83 | 50,44 | 49,35 | 50,41 | 0,71% | 619.177,00 |
| 11.09.2025 | 49,82 | 50,89 | 49,39 | 50,06 | 0,63% | 886.490,00 |
| 10.09.2025 | 48,76 | 50,17 | 48,12 | 49,74 | 2,01% | 1.000.027,00 |
| 09.09.2025 | 49,27 | 50,58 | 48,71 | 48,76 | -1,87% | 1.253.218,00 |
| 08.09.2025 | 48,00 | 49,77 | 47,28 | 49,69 | 3,01% | 1.016.149,00 |
| 05.09.2025 | 47,37 | 48,64 | 47,37 | 48,24 | 1,84% | 752.248,00 |
| 04.09.2025 | 48,16 | 48,25 | 46,10 | 47,37 | -1,82% | 979.619,00 |
| 03.09.2025 | 47,44 | 48,57 | 46,31 | 48,25 | 1,32% | 960.324,00 |
| 02.09.2025 | 48,40 | 48,40 | 47,54 | 47,62 | -2,24% | 990.693,00 |
| 29.08.2025 | 47,81 | 48,85 | 47,66 | 48,71 | 2,18% | 832.685,00 |
| 28.08.2025 | 48,68 | 49,40 | 47,34 | 47,67 | -1,83% | 2.167.902,00 |
| 27.08.2025 | 49,02 | 49,91 | 47,95 | 48,56 | -0,21% | 1.312.168,00 |
| 26.08.2025 | 48,00 | 48,73 | 47,24 | 48,66 | 0,91% | 1.412.562,00 |
| 25.08.2025 | 46,15 | 48,34 | 45,60 | 48,22 | 4,17% | 1.553.402,00 |
| 22.08.2025 | 44,69 | 47,71 | 44,66 | 46,29 | 4,44% | 1.280.569,00 |
| 21.08.2025 | 44,87 | 45,01 | 43,94 | 44,32 | -1,62% | 583.646,00 |
| 20.08.2025 | 45,61 | 45,82 | 44,54 | 45,05 | -1,85% | 629.029,00 |
| 19.08.2025 | 46,48 | 47,32 | 45,83 | 45,90 | 0,07% | 723.999,00 |
| 18.08.2025 | 47,07 | 47,15 | 45,80 | 45,87 | -3,57% | 877.325,00 |
| 15.08.2025 | 47,80 | 48,55 | 47,22 | 47,57 | -0,06% | 1.269.722,00 |
| 14.08.2025 | 47,23 | 47,89 | 46,32 | 47,60 | 0,13% | 559.942,00 |
| 13.08.2025 | 46,06 | 47,74 | 45,61 | 47,54 | 3,08% | 1.173.357,00 |
| 12.08.2025 | 44,56 | 46,26 | 43,42 | 46,12 | 4,49% | 1.423.849,00 |
| 11.08.2025 | 43,54 | 44,42 | 42,51 | 44,14 | 1,89% | 1.208.062,00 |
| 08.08.2025 | 44,20 | 44,20 | 42,80 | 43,32 | -1,55% | 855.486,00 |
| 07.08.2025 | 43,25 | 44,89 | 42,72 | 44,00 | 8,59% | 1.148.081,00 |
| 06.08.2025 | 40,16 | 41,05 | 39,35 | 40,52 | 0,87% | 1.722.646,00 |
| 05.08.2025 | 39,90 | 40,99 | 39,57 | 40,17 | 0,22% | 1.324.263,00 |
| 04.08.2025 | 41,79 | 42,00 | 39,66 | 40,08 | -4,10% | 1.074.663,00 |
| 01.08.2025 | 42,32 | 42,83 | 41,39 | 41,80 | -1,45% | 623.521,00 |
| 31.07.2025 | 42,67 | 43,49 | 42,31 | 42,41 | -2,35% | 551.283,00 |
| 30.07.2025 | 42,68 | 43,48 | 42,41 | 43,43 | 2,91% | 839.735,00 |
| 29.07.2025 | 43,17 | 43,18 | 41,70 | 42,20 | -2,00% | 725.265,00 |
| 28.07.2025 | 44,12 | 44,12 | 42,58 | 43,06 | -2,00% | 812.895,00 |
| 25.07.2025 | 43,28 | 44,06 | 42,81 | 43,94 | 1,85% | 458.953,00 |
| 24.07.2025 | 45,16 | 45,16 | 43,13 | 43,14 | -5,25% | 905.264,00 |
| 23.07.2025 | 45,91 | 46,31 | 45,25 | 45,53 | 0,40% | 837.290,00 |
| 22.07.2025 | 44,38 | 45,70 | 44,27 | 45,35 | 1,36% | 844.611,00 |
| 21.07.2025 | 45,54 | 45,72 | 44,47 | 44,74 | -0,71% | 997.080,00 |
| 18.07.2025 | 44,47 | 45,10 | 43,40 | 45,06 | 2,27% | 1.129.626,00 |
| 17.07.2025 | 44,30 | 44,70 | 43,57 | 44,06 | -0,02% | 615.340,00 |
| 16.07.2025 | 44,53 | 44,82 | 43,43 | 44,07 | 0,09% | 745.965,00 |
| 15.07.2025 | 47,00 | 47,00 | 43,57 | 44,03 | -6,12% | 1.795.610,00 |
| 14.07.2025 | 47,06 | 47,56 | 46,50 | 46,90 | -0,26% | 607.435,00 |
| 11.07.2025 | 47,87 | 48,28 | 46,84 | 47,02 | -2,08% | 742.437,00 |
| 10.07.2025 | 47,59 | 48,53 | 47,41 | 48,02 | 0,19% | 681.543,00 |
| 09.07.2025 | 48,36 | 48,66 | 47,42 | 47,93 | -0,79% | 1.102.414,00 |
| 08.07.2025 | 47,57 | 48,36 | 46,90 | 48,31 | 1,60% | 981.611,00 |
| 07.07.2025 | 48,94 | 49,25 | 46,51 | 47,55 | -2,96% | 1.606.325,00 |
| 03.07.2025 | 49,82 | 50,23 | 48,33 | 49,00 | -1,74% | 540.590,00 |
| 02.07.2025 | 49,68 | 51,63 | 49,00 | 49,87 | 0,79% | 2.037.583,00 |
| 01.07.2025 | 48,99 | 51,26 | 48,92 | 49,48 | 1,12% | 884.746,00 |
| 30.06.2025 | 48,87 | 49,05 | 48,03 | 48,93 | 0,41% | 933.920,00 |