32,625$
-1,49%
Echtzeit-Aktienkurs Papa John's International Inc.
Bid:
Ask:
Aktienkurse zur Papa John's International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 33,20 | 33,78 | 32,54 | 32,63 | -1,49% | 680.078,00 |
| 25.03.2026 | 34,51 | 34,76 | 33,04 | 33,12 | -4,28% | 795.327,00 |
| 24.03.2026 | 34,03 | 35,46 | 33,91 | 34,60 | 1,67% | 1.028.713,00 |
| 23.03.2026 | 34,24 | 34,82 | 33,78 | 34,03 | -1,10% | 1.070.744,00 |
| 20.03.2026 | 33,64 | 34,68 | 33,50 | 34,41 | 2,06% | 1.204.334,00 |
| 19.03.2026 | 34,21 | 34,36 | 33,08 | 33,72 | -1,76% | 1.453.773,00 |
| 18.03.2026 | 35,27 | 35,28 | 34,29 | 34,32 | -3,43% | 981.722,00 |
| 17.03.2026 | 35,71 | 36,85 | 35,44 | 35,54 | -0,45% | 1.246.635,00 |
| 16.03.2026 | 36,39 | 36,71 | 35,52 | 35,70 | -3,04% | 1.536.371,00 |
| 13.03.2026 | 36,12 | 36,89 | 34,64 | 36,82 | 1,99% | 2.058.818,00 |
| 12.03.2026 | 38,00 | 38,38 | 35,86 | 36,10 | -7,10% | 3.890.484,00 |
| 11.03.2026 | 32,69 | 39,95 | 31,92 | 38,86 | 19,31% | 7.709.073,00 |
| 10.03.2026 | 32,27 | 33,04 | 31,79 | 32,57 | -0,46% | 1.573.342,00 |
| 09.03.2026 | 29,85 | 32,81 | 29,55 | 32,72 | 6,58% | 2.029.072,00 |
| 06.03.2026 | 30,52 | 31,01 | 30,26 | 30,70 | -1,00% | 599.562,00 |
| 05.03.2026 | 30,71 | 31,35 | 30,60 | 31,01 | 0,71% | 721.009,00 |
| 04.03.2026 | 32,16 | 32,29 | 30,76 | 30,79 | -3,75% | 1.002.304,00 |
| 03.03.2026 | 31,52 | 32,80 | 30,85 | 31,99 | 0,16% | 1.019.239,00 |
| 02.03.2026 | 30,48 | 32,36 | 30,18 | 31,94 | 1,85% | 2.010.369,00 |
| 27.02.2026 | 31,06 | 31,38 | 30,16 | 31,36 | 1,36% | 2.935.614,00 |
| 26.02.2026 | 32,57 | 33,45 | 30,85 | 30,94 | -8,57% | 3.111.308,00 |
| 25.02.2026 | 34,86 | 34,89 | 33,20 | 33,84 | -2,27% | 1.293.359,00 |
| 24.02.2026 | 32,55 | 34,63 | 32,48 | 34,63 | 9,61% | 1.656.578,00 |
| 20.02.2026 | 31,98 | 32,61 | 31,45 | 31,59 | -3,07% | 1.096.891,00 |
| 19.02.2026 | 32,88 | 32,88 | 32,18 | 32,59 | -0,70% | 625.283,00 |
| 18.02.2026 | 31,60 | 33,68 | 31,27 | 32,82 | 4,76% | 1.621.285,00 |
| 17.02.2026 | 31,75 | 31,94 | 30,20 | 31,33 | -1,45% | 1.736.879,00 |
| 13.02.2026 | 31,88 | 32,57 | 31,62 | 31,79 | -0,72% | 1.302.039,00 |
| 12.02.2026 | 34,00 | 34,35 | 31,69 | 32,02 | -5,85% | 2.044.879,00 |
| 11.02.2026 | 34,57 | 34,60 | 33,79 | 34,01 | -2,33% | 683.110,00 |
| 10.02.2026 | 35,04 | 35,22 | 34,30 | 34,82 | -0,03% | 790.408,00 |
| 09.02.2026 | 34,43 | 34,89 | 33,79 | 34,83 | 0,49% | 651.155,00 |
| 06.02.2026 | 34,51 | 35,28 | 34,25 | 34,66 | 1,20% | 1.333.682,00 |
| 05.02.2026 | 34,58 | 34,96 | 33,80 | 34,25 | -0,17% | 1.210.251,00 |
| 04.02.2026 | 34,29 | 34,66 | 33,58 | 34,31 | 1,06% | 1.005.212,00 |
| 03.02.2026 | 33,89 | 34,23 | 33,35 | 33,95 | 0,18% | 1.075.477,00 |
| 02.02.2026 | 35,23 | 35,24 | 33,30 | 33,89 | -3,69% | 1.534.487,00 |
| 30.01.2026 | 35,71 | 35,80 | 34,74 | 35,19 | -1,95% | 1.188.983,00 |
| 29.01.2026 | 35,77 | 36,33 | 35,43 | 35,89 | 0,50% | 813.064,00 |
| 28.01.2026 | 36,96 | 37,24 | 35,63 | 35,71 | -1,57% | 854.188,00 |
| 27.01.2026 | 36,22 | 36,89 | 36,03 | 36,28 | -0,27% | 709.268,00 |
| 26.01.2026 | 37,06 | 37,21 | 36,18 | 36,38 | -3,12% | 1.286.439,00 |
| 22.01.2026 | 38,00 | 38,54 | 37,46 | 37,55 | -0,50% | 564.047,00 |
| 21.01.2026 | 38,44 | 38,79 | 36,92 | 37,74 | -0,68% | 929.362,00 |
| 20.01.2026 | 36,15 | 39,83 | 35,62 | 38,00 | 5,06% | 2.423.988,00 |
| 16.01.2026 | 37,69 | 37,69 | 35,95 | 36,17 | -4,59% | 1.121.022,00 |
| 15.01.2026 | 37,43 | 38,48 | 36,92 | 37,91 | 0,80% | 665.677,00 |
| 14.01.2026 | 37,17 | 37,71 | 36,79 | 37,61 | 0,24% | 723.217,00 |
| 13.01.2026 | 37,99 | 38,35 | 37,28 | 37,52 | -1,57% | 926.459,00 |
| 12.01.2026 | 37,46 | 38,94 | 37,00 | 38,12 | 2,23% | 1.175.267,00 |
| 09.01.2026 | 37,68 | 37,68 | 36,37 | 37,29 | -1,30% | 1.091.224,00 |
| 08.01.2026 | 37,40 | 38,34 | 37,12 | 37,78 | 0,61% | 1.026.606,00 |
| 07.01.2026 | 39,45 | 39,49 | 37,45 | 37,55 | -4,90% | 1.082.337,00 |
| 06.01.2026 | 39,68 | 40,50 | 39,30 | 39,49 | -0,89% | 622.777,00 |
| 05.01.2026 | 40,03 | 40,46 | 39,47 | 39,84 | -1,14% | 750.418,00 |
| 02.01.2026 | 38,79 | 40,64 | 38,63 | 40,30 | 4,70% | 741.255,00 |
| 31.12.2025 | 38,75 | 38,80 | 38,10 | 38,49 | -1,31% | 832.024,00 |
| 30.12.2025 | 39,27 | 39,75 | 38,77 | 39,00 | -0,81% | 494.892,00 |
| 29.12.2025 | 39,01 | 39,63 | 38,71 | 39,32 | 0,05% | 761.972,00 |
| 26.12.2025 | 39,00 | 39,50 | 38,89 | 39,30 | 0,05% | 559.647,00 |
| 24.12.2025 | 39,06 | 39,46 | 38,95 | 39,28 | 0,77% | 269.448,00 |
| 23.12.2025 | 40,19 | 40,31 | 38,85 | 38,98 | -3,08% | 727.426,00 |
| 22.12.2025 | 40,90 | 41,16 | 39,94 | 40,22 | -1,57% | 737.354,00 |
| 19.12.2025 | 40,70 | 40,98 | 40,22 | 40,86 | 0,22% | 817.291,00 |
| 18.12.2025 | 41,33 | 42,12 | 40,66 | 40,77 | -0,54% | 780.741,00 |
| 17.12.2025 | 41,09 | 42,52 | 40,92 | 40,99 | 0,24% | 715.196,00 |
| 16.12.2025 | 41,31 | 41,54 | 40,50 | 40,89 | -1,60% | 745.736,00 |
| 15.12.2025 | 42,23 | 42,23 | 41,11 | 41,56 | 0,35% | 804.520,00 |
| 12.12.2025 | 42,25 | 42,46 | 41,37 | 41,41 | -1,26% | 534.627,00 |
| 11.12.2025 | 41,76 | 42,77 | 41,53 | 41,94 | 0,96% | 467.970,00 |
| 10.12.2025 | 40,53 | 41,96 | 40,53 | 41,54 | 1,42% | 698.705,00 |
| 09.12.2025 | 41,25 | 41,34 | 40,55 | 40,96 | -0,46% | 398.890,00 |
| 08.12.2025 | 41,83 | 41,88 | 40,57 | 41,15 | -0,02% | 584.444,00 |
| 05.12.2025 | 42,18 | 42,23 | 41,10 | 41,16 | -2,83% | 504.607,00 |
| 04.12.2025 | 42,95 | 42,99 | 41,88 | 42,36 | -1,24% | 525.428,00 |
| 03.12.2025 | 42,08 | 43,83 | 42,01 | 42,89 | 1,78% | 864.282,00 |
| 02.12.2025 | 41,48 | 42,67 | 41,00 | 42,14 | 1,32% | 665.279,00 |
| 01.12.2025 | 41,50 | 41,96 | 41,00 | 41,59 | -1,14% | 550.153,00 |
| 28.11.2025 | 42,03 | 42,26 | 41,78 | 42,07 | 0,50% | 274.635,00 |
| 26.11.2025 | 40,71 | 42,68 | 40,71 | 41,86 | 1,60% | 777.394,00 |
| 25.11.2025 | 40,65 | 41,78 | 40,65 | 41,20 | 1,80% | 705.111,00 |
| 24.11.2025 | 40,28 | 41,07 | 39,90 | 40,47 | 4,95% | 750.471,00 |
| 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 |