40,700€
0,99%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 40,30 | 41,30 | 40,30 | 40,70 | 0,99% | - |
| 12.03.2025 | 42,50 | 42,90 | 40,30 | 40,30 | -4,73% | - |
| 11.03.2025 | 45,40 | 45,40 | 41,70 | 42,30 | -6,83% | - |
| 10.03.2025 | 44,20 | 46,50 | 43,60 | 45,40 | 2,48% | - |
| 07.03.2025 | 43,20 | 45,10 | 42,60 | 44,30 | 2,31% | - |
| 06.03.2025 | 41,50 | 43,30 | 40,90 | 43,30 | 4,84% | - |
| 05.03.2025 | 43,90 | 44,10 | 40,70 | 41,30 | -5,92% | - |
| 04.03.2025 | 42,50 | 44,10 | 41,70 | 43,90 | 3,29% | - |
| 03.03.2025 | 43,80 | 44,00 | 42,10 | 42,50 | -3,19% | - |
| 28.02.2025 | 45,40 | 45,40 | 42,70 | 43,90 | -2,66% | - |
| 27.02.2025 | 44,70 | 48,10 | 43,60 | 45,10 | 2,27% | - |
| 26.02.2025 | 47,80 | 47,90 | 44,10 | 44,10 | -6,77% | - |
| 25.02.2025 | 46,50 | 48,30 | 46,10 | 47,30 | 2,16% | - |
| 24.02.2025 | 45,60 | 46,60 | 44,20 | 46,30 | 1,76% | - |
| 21.02.2025 | 46,20 | 47,70 | 45,50 | 45,50 | -1,30% | - |
| 20.02.2025 | 47,10 | 47,40 | 45,50 | 46,10 | -2,12% | - |
| 19.02.2025 | 48,80 | 49,10 | 46,30 | 47,10 | -3,29% | - |
| 18.02.2025 | 46,70 | 49,50 | 46,70 | 48,70 | 3,84% | - |
| 17.02.2025 | 46,80 | 46,90 | 46,70 | 46,90 | 0,43% | - |
| 14.02.2025 | 49,00 | 50,25 | 46,30 | 46,70 | -4,30% | 85,00 |
| 13.02.2025 | 41,70 | 52,25 | 41,30 | 48,80 | 16,47% | - |
| 12.02.2025 | 40,20 | 42,30 | 39,40 | 41,90 | 4,49% | - |
| 11.02.2025 | 36,60 | 40,90 | 36,60 | 40,10 | 6,93% | - |
| 10.02.2025 | 36,60 | 38,50 | 36,50 | 37,50 | 1,63% | - |
| 07.02.2025 | 37,70 | 38,00 | 36,70 | 36,90 | -2,12% | - |
| 06.02.2025 | 37,60 | 38,50 | 37,30 | 37,70 | 0,53% | - |
| 05.02.2025 | 38,10 | 38,30 | 36,70 | 37,50 | -1,57% | - |
| 04.02.2025 | 38,70 | 39,00 | 37,90 | 38,10 | -1,55% | - |
| 03.02.2025 | 37,50 | 39,50 | 37,10 | 38,70 | 1,57% | - |
| 31.01.2025 | 37,60 | 38,10 | 37,30 | 38,10 | 1,60% | - |
| 30.01.2025 | 37,30 | 37,90 | 36,90 | 37,50 | 0,00% | - |
| 29.01.2025 | 38,10 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 28.01.2025 | 37,60 | 38,30 | 37,30 | 37,90 | 0,53% | - |
| 27.01.2025 | 37,00 | 38,10 | 36,30 | 37,70 | 1,07% | - |
| 24.01.2025 | 38,30 | 38,40 | 36,90 | 37,30 | -3,12% | - |
| 23.01.2025 | 36,30 | 38,70 | 36,10 | 38,50 | 6,06% | - |
| 22.01.2025 | 35,70 | 36,40 | 35,10 | 36,30 | 1,11% | - |
| 21.01.2025 | 34,70 | 36,10 | 34,30 | 35,90 | 3,46% | - |
| 20.01.2025 | 35,00 | 35,00 | 34,60 | 34,70 | -1,14% | - |
| 17.01.2025 | 35,60 | 36,00 | 34,30 | 35,10 | -1,13% | 250,00 |
| 16.01.2025 | 36,00 | 36,10 | 34,50 | 35,50 | -0,84% | - |
| 15.01.2025 | 36,70 | 37,50 | 35,80 | 35,80 | -2,45% | - |
| 14.01.2025 | 37,20 | 37,50 | 36,30 | 36,70 | -0,54% | - |
| 13.01.2025 | 35,90 | 37,50 | 35,50 | 36,90 | 2,79% | - |
| 10.01.2025 | 37,20 | 37,30 | 35,50 | 35,90 | -3,49% | - |
| 09.01.2025 | 36,90 | 37,20 | 36,80 | 37,20 | 1,36% | - |
| 08.01.2025 | 39,00 | 39,00 | 36,70 | 36,70 | -4,92% | - |
| 07.01.2025 | 40,80 | 41,00 | 38,50 | 38,60 | -5,16% | - |
| 06.01.2025 | 41,80 | 42,20 | 40,50 | 40,70 | -2,40% | - |
| 03.01.2025 | 42,10 | 42,70 | 41,50 | 41,70 | -0,95% | - |
| 02.01.2025 | 37,80 | 42,50 | 37,80 | 42,10 | 12,27% | - |
| 30.12.2024 | 38,20 | 38,20 | 37,40 | 37,50 | -1,57% | - |
| 27.12.2024 | 37,20 | 39,00 | 37,20 | 38,10 | 2,42% | - |
| 23.12.2024 | 37,30 | 37,70 | 36,70 | 37,20 | -0,27% | - |
| 20.12.2024 | 38,80 | 38,90 | 37,10 | 37,30 | -3,62% | - |
| 19.12.2024 | 39,00 | 40,10 | 38,40 | 38,70 | -0,77% | - |
| 18.12.2024 | 40,00 | 40,50 | 38,90 | 39,00 | -2,99% | - |
| 17.12.2024 | 40,00 | 40,70 | 39,70 | 40,20 | 0,50% | - |
| 16.12.2024 | 42,90 | 43,00 | 39,90 | 40,00 | -6,98% | - |
| 13.12.2024 | 44,80 | 45,50 | 42,10 | 43,00 | -4,23% | - |
| 12.12.2024 | 44,80 | 45,40 | 43,90 | 44,90 | 0,45% | - |
| 11.12.2024 | 45,50 | 45,90 | 44,40 | 44,70 | -1,97% | - |
| 10.12.2024 | 47,70 | 47,90 | 45,30 | 45,60 | -4,40% | 110,00 |
| 09.12.2024 | 46,00 | 48,10 | 46,00 | 47,70 | 3,25% | - |
| 06.12.2024 | 46,90 | 47,90 | 45,70 | 46,20 | -1,49% | - |
| 05.12.2024 | 45,50 | 47,90 | 44,90 | 46,90 | 3,08% | - |
| 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% | - |