45,700€
-1,08%
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 | 46,20 | 46,20 | 45,80 | 45,80 | -0,87% | - |
| 03.12.2024 | 47,00 | 47,00 | 46,20 | 46,20 | -2,53% | - |
| 02.12.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,85% | - |
| 29.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 28.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 27.11.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 4,82% | - |
| 26.11.2024 | 47,60 | 47,60 | 45,60 | 45,60 | -1,30% | - |
| 25.11.2024 | 47,80 | 47,80 | 46,20 | 46,20 | 1,32% | - |
| 22.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 21.11.2024 | 45,10 | 45,90 | 44,10 | 45,60 | 2,24% | - |
| 20.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 19.11.2024 | 45,20 | 45,20 | 44,40 | 44,40 | -0,89% | - |
| 18.11.2024 | 44,40 | 44,80 | 44,40 | 44,80 | -2,61% | - |
| 15.11.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 0,44% | - |
| 14.11.2024 | 48,00 | 48,00 | 45,80 | 45,80 | -2,55% | 100,00 |
| 13.11.2024 | 47,80 | 47,80 | 46,80 | 47,00 | -2,08% | 125,00 |
| 12.11.2024 | 50,00 | 50,00 | 48,00 | 48,00 | -4,95% | - |
| 11.11.2024 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 08.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -4,63% | - |
| 07.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 06.11.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 6,80% | - |
| 05.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 04.11.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 2,00% | - |
| 01.11.2024 | 48,00 | 50,00 | 48,00 | 50,00 | 3,31% | - |
| 31.10.2024 | 47,00 | 48,40 | 47,00 | 48,40 | 0,83% | - |
| 30.10.2024 | 48,40 | 48,40 | 48,00 | 48,00 | -1,64% | - |
| 29.10.2024 | 49,00 | 49,00 | 48,80 | 48,80 | 0,41% | - |
| 28.10.2024 | 47,40 | 48,60 | 47,40 | 48,60 | 3,40% | - |
| 25.10.2024 | 46,80 | 47,00 | 46,80 | 47,00 | -0,42% | - |
| 24.10.2024 | 47,60 | 47,60 | 47,20 | 47,20 | -1,26% | - |
| 23.10.2024 | 48,00 | 48,00 | 47,80 | 47,80 | -1,65% | - |
| 22.10.2024 | 50,00 | 50,00 | 48,60 | 48,60 | -2,80% | - |
| 21.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 18.10.2024 | 50,50 | 50,50 | 50,00 | 50,00 | 1,21% | - |
| 17.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 5,56% | - |
| 16.10.2024 | 47,40 | 47,40 | 46,80 | 46,80 | 2,18% | - |
| 15.10.2024 | 45,40 | 45,80 | 45,40 | 45,80 | 1,33% | - |
| 14.10.2024 | 46,20 | 46,20 | 45,20 | 45,20 | 0,44% | - |
| 11.10.2024 | 45,20 | 45,20 | 45,00 | 45,00 | 2,74% | - |
| 10.10.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -1,79% | - |
| 09.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 08.10.2024 | 44,80 | 44,80 | 44,00 | 44,00 | -5,58% | - |
| 07.10.2024 | 47,00 | 47,00 | 46,60 | 46,60 | -0,85% | - |
| 04.10.2024 | 47,60 | 47,60 | 47,00 | 47,00 | -0,84% | - |
| 03.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 02.10.2024 | 47,80 | 47,80 | 46,80 | 46,80 | -1,27% | - |
| 01.10.2024 | 48,20 | 48,20 | 47,40 | 47,40 | -2,07% | - |
| 30.09.2024 | 47,20 | 48,40 | 47,20 | 48,40 | 3,42% | - |
| 27.09.2024 | 45,80 | 46,80 | 45,80 | 46,80 | 3,08% | - |
| 26.09.2024 | 44,60 | 45,40 | 44,60 | 45,40 | 2,25% | - |
| 25.09.2024 | 45,20 | 45,20 | 44,20 | 44,40 | -3,06% | 80,00 |
| 24.09.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 2,69% | - |
| 23.09.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -2,19% | - |
| 20.09.2024 | 46,20 | 46,20 | 45,60 | 45,60 | -2,98% | - |
| 19.09.2024 | 47,20 | 47,20 | 47,00 | 47,00 | 0,86% | - |
| 18.09.2024 | 47,20 | 47,20 | 46,60 | 46,60 | 0,87% | - |
| 17.09.2024 | 45,60 | 46,20 | 44,60 | 46,20 | 0,87% | 40,00 |
| 16.09.2024 | 44,60 | 45,80 | 44,60 | 45,80 | 4,09% | - |
| 13.09.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,92% | - |
| 12.09.2024 | 44,20 | 44,20 | 43,60 | 43,60 | -0,46% | - |
| 11.09.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 2,82% | - |
| 10.09.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | - |
| 09.09.2024 | 42,40 | 43,40 | 42,40 | 43,40 | 1,88% | - |
| 06.09.2024 | 42,60 | 43,40 | 42,60 | 42,60 | -3,62% | 65,00 |
| 05.09.2024 | 44,60 | 44,60 | 44,20 | 44,20 | 2,31% | - |
| 04.09.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,93% | - |
| 03.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 02.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 30.08.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
| 29.08.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -1,85% | - |
| 28.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 27.08.2024 | 43,40 | 43,40 | 42,20 | 42,20 | -2,76% | - |
| 26.08.2024 | 41,00 | 43,40 | 41,00 | 43,40 | 7,96% | 2,00 |
| 23.08.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -2,43% | - |
| 22.08.2024 | 41,60 | 41,60 | 41,20 | 41,20 | -2,37% | - |
| 21.08.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 1,93% | - |
| 20.08.2024 | 41,80 | 41,80 | 41,40 | 41,40 | 0,00% | - |
| 19.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 16.08.2024 | 42,60 | 42,60 | 42,00 | 42,00 | 0,48% | - |
| 15.08.2024 | 40,20 | 41,80 | 40,20 | 41,80 | 2,96% | - |
| 14.08.2024 | 42,20 | 42,20 | 40,60 | 40,60 | -1,93% | - |
| 13.08.2024 | 42,00 | 42,00 | 41,40 | 41,40 | -2,36% | - |
| 12.08.2024 | 41,00 | 42,40 | 41,00 | 42,40 | 7,61% | - |
| 09.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 08.08.2024 | 38,80 | 39,20 | 38,80 | 39,20 | -0,51% | - |
| 07.08.2024 | 39,60 | 39,60 | 39,40 | 39,40 | -1,99% | - |
| 06.08.2024 | 38,20 | 40,20 | 38,20 | 40,20 | 7,49% | 120,00 |
| 05.08.2024 | 38,00 | 38,00 | 37,40 | 37,40 | -8,78% | - |
| 02.08.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | 2,00 |
| 01.08.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,50% | - |
| 31.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 30.07.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 3,17% | - |
| 29.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 26.07.2024 | 37,80 | 38,20 | 37,80 | 38,20 | 2,69% | - |
| 25.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 24.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 23.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 22.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 19.07.2024 | 39,20 | 39,20 | 37,80 | 37,80 | -6,90% | - |
| 18.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |