45,500€
-1,73%
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 | 46,30 | 46,80 | 45,10 | 45,50 | -1,73% | - |
| 03.12.2024 | 47,10 | 47,40 | 45,30 | 46,30 | -2,11% | - |
| 02.12.2024 | 47,40 | 48,10 | 46,50 | 47,30 | 0,21% | - |
| 29.11.2024 | 47,20 | 47,60 | 47,00 | 47,20 | 0,00% | - |
| 28.11.2024 | 47,20 | 47,40 | 47,00 | 47,20 | 0,21% | - |
| 27.11.2024 | 46,50 | 48,40 | 46,50 | 47,10 | 1,29% | - |
| 26.11.2024 | 47,60 | 47,80 | 45,90 | 46,50 | -2,72% | - |
| 25.11.2024 | 47,90 | 48,10 | 46,50 | 47,80 | -0,21% | - |
| 22.11.2024 | 45,70 | 48,20 | 45,30 | 47,90 | 5,04% | - |
| 21.11.2024 | 45,20 | 45,90 | 44,30 | 45,60 | 0,66% | - |
| 20.11.2024 | 44,50 | 45,70 | 44,10 | 45,30 | 1,80% | - |
| 19.11.2024 | 45,20 | 45,40 | 44,10 | 44,50 | -1,33% | - |
| 18.11.2024 | 44,50 | 45,50 | 44,20 | 45,10 | 0,00% | - |
| 15.11.2024 | 46,60 | 47,20 | 44,30 | 45,10 | -3,63% | - |
| 14.11.2024 | 48,10 | 48,30 | 45,10 | 46,80 | -2,70% | 300,00 |
| 13.11.2024 | 48,00 | 48,60 | 47,10 | 48,10 | 0,42% | - |
| 12.11.2024 | 50,15 | 50,25 | 47,70 | 47,90 | -4,49% | - |
| 11.11.2024 | 51,25 | 52,25 | 49,90 | 50,15 | -2,15% | - |
| 08.11.2024 | 51,25 | 52,50 | 50,75 | 51,25 | 0,00% | - |
| 07.11.2024 | 54,25 | 55,25 | 50,75 | 51,25 | -5,53% | - |
| 06.11.2024 | 53,25 | 56,25 | 53,25 | 54,25 | 2,84% | - |
| 05.11.2024 | 51,50 | 52,75 | 51,00 | 52,75 | 2,43% | - |
| 04.11.2024 | 50,75 | 52,25 | 50,50 | 51,50 | 0,98% | - |
| 01.11.2024 | 48,20 | 51,75 | 48,10 | 51,00 | 5,81% | - |
| 31.10.2024 | 47,40 | 49,10 | 46,90 | 48,20 | 1,69% | - |
| 30.10.2024 | 48,40 | 48,70 | 47,30 | 47,40 | -2,07% | - |
| 29.10.2024 | 49,10 | 49,50 | 48,30 | 48,40 | -1,22% | - |
| 28.10.2024 | 47,20 | 49,90 | 47,20 | 49,00 | 3,81% | - |
| 25.10.2024 | 46,80 | 48,10 | 46,50 | 47,20 | 0,64% | - |
| 24.10.2024 | 47,80 | 48,00 | 46,50 | 46,90 | -1,88% | - |
| 23.10.2024 | 48,30 | 48,70 | 47,60 | 47,80 | -1,85% | - |
| 22.10.2024 | 50,40 | 50,50 | 47,90 | 48,70 | -3,08% | - |
| 21.10.2024 | 49,95 | 50,75 | 49,70 | 50,25 | 0,60% | - |
| 18.10.2024 | 50,75 | 50,75 | 49,10 | 49,95 | -1,58% | - |
| 17.10.2024 | 49,40 | 51,00 | 49,30 | 50,75 | 2,53% | - |
| 16.10.2024 | 47,40 | 49,70 | 47,10 | 49,50 | 4,21% | - |
| 15.10.2024 | 45,50 | 47,90 | 45,20 | 47,50 | 4,40% | - |
| 14.10.2024 | 46,20 | 46,40 | 44,90 | 45,50 | -1,52% | - |
| 11.10.2024 | 45,40 | 46,50 | 45,10 | 46,20 | 1,99% | - |
| 10.10.2024 | 44,10 | 45,50 | 43,60 | 45,30 | 2,72% | - |
| 09.10.2024 | 44,70 | 45,70 | 43,90 | 44,10 | -1,34% | - |
| 08.10.2024 | 44,90 | 45,10 | 44,10 | 44,70 | -0,89% | - |
| 07.10.2024 | 47,20 | 47,30 | 44,30 | 45,10 | -4,65% | - |
| 04.10.2024 | 47,60 | 48,30 | 47,10 | 47,30 | -0,63% | - |
| 03.10.2024 | 47,40 | 47,80 | 46,30 | 47,60 | 0,42% | - |
| 02.10.2024 | 48,00 | 48,10 | 46,70 | 47,40 | -1,25% | - |
| 01.10.2024 | 48,40 | 48,70 | 47,70 | 48,00 | -1,23% | - |
| 30.09.2024 | 47,40 | 48,80 | 47,20 | 48,60 | 2,75% | - |
| 27.09.2024 | 45,80 | 48,30 | 45,70 | 47,30 | 3,50% | - |
| 26.09.2024 | 44,50 | 45,90 | 44,50 | 45,70 | 2,70% | - |
| 25.09.2024 | 45,50 | 45,70 | 44,40 | 44,50 | -2,20% | - |
| 24.09.2024 | 45,40 | 46,90 | 45,20 | 45,50 | 0,44% | - |
| 23.09.2024 | 44,90 | 45,90 | 44,70 | 45,30 | 0,89% | - |
| 20.09.2024 | 46,30 | 46,30 | 44,90 | 44,90 | -3,02% | - |
| 19.09.2024 | 47,00 | 48,00 | 46,10 | 46,30 | -1,49% | - |
| 18.09.2024 | 47,30 | 48,00 | 46,90 | 47,00 | -0,84% | - |
| 17.09.2024 | 45,90 | 47,70 | 45,50 | 47,40 | 3,04% | 52,00 |
| 16.09.2024 | 44,70 | 46,30 | 44,60 | 46,00 | 2,45% | - |
| 13.09.2024 | 43,80 | 45,30 | 43,80 | 44,90 | 1,35% | - |
| 12.09.2024 | 44,30 | 44,60 | 43,50 | 44,30 | 0,00% | - |
| 11.09.2024 | 43,80 | 44,30 | 43,10 | 44,30 | 1,14% | - |
| 10.09.2024 | 42,90 | 43,80 | 42,50 | 43,80 | 2,10% | - |
| 09.09.2024 | 42,30 | 44,30 | 42,10 | 42,90 | 1,42% | - |
| 06.09.2024 | 44,70 | 44,70 | 42,10 | 42,30 | -0,94% | - |
| 05.09.2024 | 44,80 | 45,10 | 42,70 | 42,70 | -4,90% | - |
| 04.09.2024 | 43,30 | 44,90 | 42,70 | 44,90 | 3,94% | - |
| 03.09.2024 | 42,90 | 44,50 | 42,50 | 43,20 | 0,70% | - |
| 02.09.2024 | 42,70 | 43,00 | 42,70 | 42,90 | 0,47% | - |
| 30.08.2024 | 42,50 | 43,10 | 42,50 | 42,70 | 0,71% | - |
| 29.08.2024 | 43,10 | 43,60 | 42,10 | 42,40 | -1,62% | - |
| 28.08.2024 | 43,10 | 43,90 | 43,10 | 43,10 | 0,00% | - |
| 27.08.2024 | 43,40 | 43,80 | 42,30 | 43,10 | -0,69% | - |
| 26.08.2024 | 41,10 | 45,10 | 40,70 | 43,40 | 5,34% | - |
| 23.08.2024 | 40,50 | 41,20 | 40,30 | 41,20 | 1,73% | - |
| 22.08.2024 | 41,70 | 42,30 | 40,50 | 40,50 | -2,88% | - |
| 21.08.2024 | 41,70 | 42,60 | 41,50 | 41,70 | 0,00% | - |
| 20.08.2024 | 41,90 | 42,70 | 41,50 | 41,70 | -0,48% | - |
| 19.08.2024 | 41,90 | 42,10 | 41,30 | 41,90 | 0,00% | - |
| 16.08.2024 | 42,70 | 43,00 | 41,70 | 41,90 | -1,87% | - |
| 15.08.2024 | 41,10 | 43,10 | 40,80 | 42,70 | 3,64% | - |
| 14.08.2024 | 42,10 | 42,40 | 40,30 | 41,20 | -1,90% | - |
| 13.08.2024 | 42,10 | 42,50 | 41,30 | 42,00 | -0,24% | - |
| 12.08.2024 | 41,10 | 43,10 | 40,80 | 42,10 | 2,43% | - |
| 09.08.2024 | 39,60 | 41,50 | 38,70 | 41,10 | 3,79% | - |
| 08.08.2024 | 38,90 | 41,70 | 38,30 | 39,60 | 1,80% | 300,00 |
| 07.08.2024 | 39,40 | 39,90 | 38,70 | 38,90 | -1,52% | - |
| 06.08.2024 | 37,90 | 40,30 | 37,90 | 39,50 | 4,22% | - |
| 05.08.2024 | 38,90 | 39,00 | 36,50 | 37,90 | -2,57% | 200,00 |
| 02.08.2024 | 40,80 | 41,00 | 38,70 | 38,90 | -4,66% | - |
| 01.08.2024 | 41,00 | 41,60 | 39,90 | 40,80 | -0,24% | - |
| 31.07.2024 | 40,50 | 41,50 | 39,80 | 40,90 | 0,99% | - |
| 30.07.2024 | 38,60 | 40,70 | 38,40 | 40,50 | 4,65% | 60,00 |
| 29.07.2024 | 37,70 | 38,90 | 37,40 | 38,70 | 2,65% | - |
| 26.07.2024 | 37,50 | 38,30 | 37,30 | 37,70 | 0,00% | - |
| 25.07.2024 | 37,10 | 38,30 | 36,80 | 37,70 | 1,62% | - |
| 24.07.2024 | 37,90 | 37,90 | 36,70 | 37,10 | -2,11% | - |
| 23.07.2024 | 38,10 | 38,40 | 37,50 | 37,90 | -0,79% | - |
| 22.07.2024 | 38,10 | 38,30 | 37,30 | 38,20 | 0,53% | - |
| 19.07.2024 | 39,10 | 39,30 | 37,30 | 38,00 | -2,81% | 90,00 |
| 18.07.2024 | 40,50 | 40,60 | 38,90 | 39,10 | -3,46% | 70,00 |