18,970$
-2,17%
Echtzeit-Aktienkurs Papa John's International Inc.
Bid:
Ask:
Aktienkurse zur Papa John's International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 19,21 | 19,22 | 18,68 | 18,97 | -2,17% | 1.486.591,00 |
| 16.10.2026 | 19,58 | 19,68 | 19,22 | 19,39 | -0,87% | 956.901,00 |
| 15.10.2026 | 19,37 | 19,97 | 19,32 | 19,56 | 1,90% | 1.492.056,00 |
| 14.10.2026 | 19,20 | 19,30 | 18,78 | 19,20 | -0,54% | 1.175.265,00 |
| 13.10.2026 | 19,52 | 19,97 | 19,29 | 19,30 | -1,88% | 983.827,00 |
| 12.10.2026 | 19,60 | 19,84 | 19,34 | 19,67 | -0,35% | 1.472.218,00 |
| 09.10.2026 | 19,46 | 19,84 | 19,23 | 19,74 | 1,49% | 1.312.379,00 |
| 08.10.2026 | 19,42 | 19,66 | 19,16 | 19,45 | 0,36% | 1.422.544,00 |
| 07.10.2026 | 19,50 | 19,60 | 19,26 | 19,38 | -1,02% | 977.431,00 |
| 06.10.2026 | 19,57 | 19,85 | 19,34 | 19,58 | 0,05% | 1.160.999,00 |
| 05.10.2026 | 19,47 | 19,68 | 18,92 | 19,57 | 0,67% | 2.507.010,00 |
| 02.10.2026 | 19,70 | 19,87 | 19,39 | 19,44 | -0,87% | 1.015.605,00 |
| 01.10.2026 | 19,82 | 19,95 | 19,45 | 19,61 | -0,48% | 1.356.596,00 |
| 30.09.2026 | 20,33 | 20,34 | 19,60 | 19,71 | -3,12% | 1.232.966,00 |
| 29.09.2026 | 20,19 | 20,51 | 19,90 | 20,34 | 1,19% | 1.003.945,00 |
| 28.09.2026 | 19,45 | 20,11 | 19,45 | 20,10 | 2,82% | 1.469.029,00 |
| 25.09.2026 | 20,23 | 20,46 | 19,31 | 19,55 | -3,39% | 1.981.944,00 |
| 24.09.2026 | 20,23 | 20,48 | 19,92 | 20,24 | 0,42% | 1.342.839,00 |
| 23.09.2026 | 20,29 | 20,32 | 19,87 | 20,15 | -1,23% | 888.966,00 |
| 22.09.2026 | 20,77 | 21,14 | 20,18 | 20,40 | 0,54% | 1.290.357,00 |
| 21.09.2026 | 20,17 | 20,41 | 19,90 | 20,29 | 2,58% | 1.335.172,00 |
| 18.09.2026 | 20,00 | 20,21 | 19,61 | 19,78 | -1,59% | 2.869.086,00 |
| 17.09.2026 | 20,46 | 20,62 | 20,08 | 20,10 | -0,45% | 1.443.862,00 |
| 16.09.2026 | 20,72 | 20,78 | 19,99 | 20,19 | -2,56% | 2.381.183,00 |
| 15.09.2026 | 21,59 | 21,81 | 20,66 | 20,72 | -5,04% | 1.240.084,00 |
| 14.09.2026 | 20,62 | 21,83 | 20,62 | 21,82 | 6,15% | 1.479.277,00 |
| 11.09.2026 | 21,47 | 21,56 | 20,53 | 20,56 | -4,22% | 2.037.642,00 |
| 10.09.2026 | 21,63 | 22,54 | 21,40 | 21,46 | -0,69% | 1.346.627,00 |
| 09.09.2026 | 22,55 | 22,67 | 21,42 | 21,61 | -5,05% | 1.954.214,00 |
| 08.09.2026 | 23,00 | 23,09 | 22,65 | 22,76 | 0,35% | 1.092.792,00 |
| 04.09.2026 | 22,55 | 22,85 | 22,08 | 22,68 | 0,53% | 1.545.340,00 |
| 03.09.2026 | 22,91 | 23,09 | 22,42 | 22,56 | -0,27% | 1.409.385,00 |
| 02.09.2026 | 22,70 | 23,00 | 22,42 | 22,62 | -0,40% | 1.237.718,00 |
| 01.09.2026 | 23,32 | 23,86 | 22,65 | 22,71 | -3,28% | 1.093.480,00 |
| 31.08.2026 | 23,70 | 23,88 | 23,43 | 23,48 | -1,01% | 998.450,00 |
| 28.08.2026 | 23,34 | 23,82 | 23,24 | 23,72 | 2,11% | 937.100,00 |
| 27.08.2026 | 23,44 | 23,44 | 23,00 | 23,23 | -1,61% | 1.104.152,00 |
| 26.08.2026 | 24,12 | 24,17 | 23,46 | 23,61 | -2,15% | 705.547,00 |
| 25.08.2026 | 23,98 | 24,13 | 23,76 | 24,13 | 0,21% | 569.328,00 |
| 24.08.2026 | 24,25 | 24,25 | 23,70 | 24,08 | 0,58% | 878.056,00 |
| 21.08.2026 | 23,39 | 24,03 | 23,32 | 23,94 | 2,66% | 947.597,00 |
| 20.08.2026 | 23,03 | 23,43 | 22,77 | 23,32 | 0,21% | 1.429.221,00 |
| 19.08.2026 | 23,35 | 23,89 | 22,99 | 23,27 | -0,43% | 1.410.104,00 |
| 18.08.2026 | 23,08 | 23,53 | 22,88 | 23,37 | 0,30% | 963.186,00 |
| 17.08.2026 | 24,03 | 24,16 | 23,11 | 23,30 | -3,90% | 1.956.329,00 |
| 14.08.2026 | 24,31 | 24,73 | 24,03 | 24,25 | -0,76% | 1.116.238,00 |
| 13.08.2026 | 24,33 | 24,98 | 24,31 | 24,43 | 1,45% | 1.391.747,00 |
| 12.08.2026 | 24,43 | 24,57 | 23,79 | 24,08 | -1,03% | 1.321.168,00 |
| 11.08.2026 | 23,80 | 24,53 | 23,63 | 24,33 | 2,01% | 1.232.995,00 |
| 10.08.2026 | 23,87 | 24,42 | 23,27 | 23,85 | -2,41% | 2.934.900,00 |
| 07.08.2026 | 24,41 | 24,55 | 23,85 | 24,44 | -0,81% | 3.432.310,00 |
| 06.08.2026 | 27,08 | 27,08 | 24,29 | 24,64 | -17,15% | 7.862.414,00 |
| 05.08.2026 | 30,72 | 30,96 | 29,59 | 29,74 | -3,19% | 1.986.886,00 |
| 04.08.2026 | 30,78 | 31,09 | 30,06 | 30,72 | -1,13% | 1.389.994,00 |
| 03.08.2026 | 29,95 | 31,72 | 29,95 | 31,07 | 3,93% | 1.982.301,00 |
| 31.07.2026 | 30,15 | 30,37 | 29,81 | 29,90 | -1,11% | 1.068.271,00 |
| 30.07.2026 | 30,78 | 31,19 | 30,12 | 30,23 | -1,14% | 1.180.936,00 |
| 29.07.2026 | 31,21 | 31,53 | 30,05 | 30,58 | -1,35% | 1.051.564,00 |
| 28.07.2026 | 31,00 | 31,76 | 30,65 | 31,00 | 2,34% | 1.312.959,00 |
| 27.07.2026 | 30,63 | 31,32 | 30,26 | 30,29 | -0,26% | 807.739,00 |
| 24.07.2026 | 30,35 | 31,20 | 30,02 | 30,37 | 0,07% | 843.015,00 |
| 23.07.2026 | 31,91 | 31,93 | 29,89 | 30,35 | -5,01% | 1.654.306,00 |
| 22.07.2026 | 32,34 | 32,87 | 31,74 | 31,95 | -0,90% | 780.707,00 |
| 21.07.2026 | 32,90 | 33,50 | 32,17 | 32,24 | -3,43% | 714.632,00 |
| 20.07.2026 | 33,37 | 33,85 | 32,48 | 33,39 | 1,60% | 850.760,00 |
| 17.07.2026 | 33,58 | 33,97 | 32,38 | 32,86 | -2,49% | 936.923,00 |
| 16.07.2026 | 32,38 | 34,00 | 32,31 | 33,70 | 4,85% | 951.031,00 |
| 15.07.2026 | 33,20 | 34,18 | 32,12 | 32,14 | -3,13% | 808.220,00 |
| 14.07.2026 | 33,42 | 33,85 | 32,82 | 33,18 | -0,38% | 567.985,00 |
| 13.07.2026 | 32,89 | 33,57 | 32,02 | 33,31 | -0,55% | 877.384,00 |
| 10.07.2026 | 33,55 | 34,23 | 33,24 | 33,49 | -0,33% | 421.165,00 |
| 09.07.2026 | 33,70 | 34,24 | 33,42 | 33,60 | -0,86% | 489.167,00 |
| 08.07.2026 | 34,59 | 34,77 | 33,71 | 33,89 | -2,75% | 694.313,00 |
| 07.07.2026 | 34,98 | 35,71 | 34,53 | 34,85 | 0,72% | 642.731,00 |
| 06.07.2026 | 35,60 | 35,65 | 33,88 | 34,60 | -3,41% | 791.671,00 |
| 02.07.2026 | 36,15 | 36,74 | 35,35 | 35,82 | -0,33% | 679.367,00 |
| 01.07.2026 | 34,58 | 36,15 | 33,72 | 35,94 | -2,19% | 1.324.349,00 |
| 30.06.2026 | 35,73 | 36,87 | 35,57 | 36,75 | 2,63% | 564.747,00 |
| 29.06.2026 | 36,67 | 36,70 | 35,52 | 35,81 | -2,68% | 765.723,00 |
| 26.06.2026 | 36,00 | 36,95 | 36,00 | 36,79 | 1,69% | 1.211.309,00 |
| 25.06.2026 | 36,00 | 36,95 | 35,49 | 36,18 | 0,44% | 514.664,00 |
| 24.06.2026 | 35,59 | 36,37 | 35,29 | 36,02 | 2,01% | 711.920,00 |
| 23.06.2026 | 34,48 | 35,75 | 34,16 | 35,31 | 2,82% | 806.357,00 |
| 22.06.2026 | 35,71 | 35,86 | 34,13 | 34,34 | -5,84% | 1.250.535,00 |
| 18.06.2026 | 35,97 | 37,87 | 35,65 | 36,47 | 0,14% | 1.501.311,00 |
| 17.06.2026 | 32,78 | 36,59 | 32,75 | 36,42 | 11,41% | 2.263.721,00 |
| 16.06.2026 | 33,19 | 33,80 | 32,51 | 32,69 | -1,42% | 842.416,00 |
| 15.06.2026 | 32,86 | 33,76 | 32,47 | 33,16 | 1,72% | 755.489,00 |
| 12.06.2026 | 32,34 | 33,28 | 32,12 | 32,60 | 0,87% | 827.281,00 |
| 11.06.2026 | 31,58 | 32,40 | 31,01 | 32,32 | 1,86% | 1.098.458,00 |
| 10.06.2026 | 31,90 | 33,10 | 31,59 | 31,73 | -0,50% | 1.350.407,00 |
| 09.06.2026 | 31,53 | 32,45 | 31,39 | 31,89 | 0,76% | 736.611,00 |
| 08.06.2026 | 31,60 | 32,05 | 31,26 | 31,65 | -0,85% | 838.648,00 |
| 05.06.2026 | 32,43 | 33,03 | 31,54 | 31,92 | -1,08% | 710.828,00 |
| 04.06.2026 | 32,34 | 33,50 | 32,01 | 32,27 | 1,29% | 706.908,00 |
| 03.06.2026 | 31,89 | 32,18 | 30,70 | 31,86 | 0,19% | 1.287.593,00 |
| 02.06.2026 | 33,58 | 33,60 | 31,75 | 31,80 | -6,69% | 968.858,00 |
| 01.06.2026 | 34,43 | 34,50 | 33,30 | 34,08 | -0,47% | 799.731,00 |
| 29.05.2026 | 34,77 | 34,84 | 32,92 | 34,24 | -1,24% | 1.870.896,00 |
| 28.05.2026 | 33,20 | 35,10 | 32,96 | 34,67 | 4,21% | 1.780.285,00 |