45,224$
3,20%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 43,51 | 45,39 | 42,97 | 45,25 | 3,26% | 921.693,00 |
| 29.05.2025 | 43,71 | 44,28 | 43,24 | 43,82 | 0,53% | 1.000.666,00 |
| 28.05.2025 | 44,38 | 44,43 | 43,06 | 43,59 | -1,62% | 1.009.241,00 |
| 27.05.2025 | 42,85 | 44,63 | 42,50 | 44,31 | 4,88% | 1.278.565,00 |
| 23.05.2025 | 41,26 | 42,32 | 40,87 | 42,25 | -0,66% | 515.837,00 |
| 22.05.2025 | 40,75 | 42,79 | 40,50 | 42,53 | 3,73% | 763.287,00 |
| 21.05.2025 | 40,36 | 41,27 | 40,03 | 41,00 | 0,51% | 770.662,00 |
| 20.05.2025 | 40,76 | 41,14 | 40,42 | 40,79 | -1,16% | 658.286,00 |
| 19.05.2025 | 39,37 | 41,28 | 39,26 | 41,27 | 2,31% | 752.001,00 |
| 16.05.2025 | 40,12 | 40,40 | 39,39 | 40,34 | 0,72% | 1.427.660,00 |
| 15.05.2025 | 40,27 | 40,80 | 39,88 | 40,05 | -0,55% | 909.215,00 |
| 14.05.2025 | 40,93 | 41,08 | 39,91 | 40,27 | -2,85% | 778.323,00 |
| 13.05.2025 | 41,49 | 42,45 | 41,19 | 41,45 | 0,97% | 1.048.468,00 |
| 12.05.2025 | 39,61 | 41,42 | 39,08 | 41,05 | 7,26% | 1.543.080,00 |
| 09.05.2025 | 38,59 | 39,85 | 37,81 | 38,27 | -0,85% | 1.745.773,00 |
| 08.05.2025 | 35,20 | 39,24 | 34,59 | 38,60 | 15,92% | 2.808.466,00 |
| 07.05.2025 | 34,00 | 34,21 | 33,27 | 33,30 | -1,54% | 1.129.767,00 |
| 06.05.2025 | 35,30 | 35,63 | 33,81 | 33,82 | -4,54% | 970.148,00 |
| 05.05.2025 | 35,43 | 36,33 | 35,27 | 35,43 | -0,73% | 1.016.338,00 |
| 02.05.2025 | 35,00 | 35,90 | 34,80 | 35,69 | 3,15% | 914.446,00 |
| 01.05.2025 | 34,36 | 34,96 | 33,81 | 34,60 | 0,20% | 630.376,00 |
| 30.04.2025 | 33,33 | 34,69 | 32,26 | 34,53 | 2,40% | 876.819,00 |
| 29.04.2025 | 33,56 | 34,00 | 33,00 | 33,72 | 0,03% | 891.348,00 |
| 28.04.2025 | 33,48 | 34,62 | 33,10 | 33,71 | 0,69% | 926.476,00 |
| 25.04.2025 | 33,01 | 33,57 | 32,37 | 33,48 | 0,87% | 764.573,00 |
| 24.04.2025 | 32,65 | 33,26 | 32,06 | 33,19 | 1,41% | 754.290,00 |
| 23.04.2025 | 32,15 | 33,01 | 32,15 | 32,73 | 3,61% | 905.169,00 |
| 22.04.2025 | 31,15 | 31,76 | 30,51 | 31,59 | 2,30% | 1.031.556,00 |
| 21.04.2025 | 31,08 | 31,44 | 30,16 | 30,88 | -0,90% | 1.237.204,00 |
| 17.04.2025 | 30,84 | 31,48 | 30,42 | 31,16 | 0,39% | 805.811,00 |
| 16.04.2025 | 30,35 | 31,41 | 30,33 | 31,04 | 1,94% | 1.007.393,00 |
| 15.04.2025 | 30,74 | 31,10 | 30,20 | 30,45 | -1,81% | 963.626,00 |
| 14.04.2025 | 32,23 | 32,32 | 30,31 | 31,01 | -2,70% | 1.487.493,00 |
| 11.04.2025 | 32,60 | 32,65 | 30,71 | 31,87 | -1,85% | 1.232.881,00 |
| 10.04.2025 | 33,18 | 33,81 | 31,04 | 32,47 | -4,05% | 1.101.947,00 |
| 09.04.2025 | 31,50 | 34,08 | 30,78 | 33,84 | 5,26% | 2.228.497,00 |
| 08.04.2025 | 36,22 | 36,25 | 31,55 | 32,15 | -8,51% | 1.928.365,00 |
| 07.04.2025 | 35,40 | 37,00 | 34,04 | 35,14 | -3,28% | 1.830.935,00 |
| 04.04.2025 | 40,05 | 40,41 | 36,00 | 36,33 | -11,50% | 1.939.819,00 |
| 03.04.2025 | 41,00 | 42,00 | 40,08 | 41,05 | -1,96% | 1.525.432,00 |
| 02.04.2025 | 41,01 | 42,21 | 40,27 | 41,87 | 0,72% | 768.629,00 |
| 01.04.2025 | 41,22 | 41,66 | 40,18 | 41,57 | 1,44% | 862.119,00 |
| 31.03.2025 | 39,39 | 41,45 | 39,28 | 40,98 | 2,86% | 1.308.544,00 |
| 28.03.2025 | 41,02 | 41,08 | 39,51 | 39,84 | -2,88% | 826.990,00 |
| 27.03.2025 | 40,65 | 41,39 | 40,52 | 41,02 | 0,56% | 1.754.934,00 |
| 26.03.2025 | 40,34 | 41,47 | 39,68 | 40,79 | 0,52% | 1.870.723,00 |
| 25.03.2025 | 43,40 | 43,90 | 40,41 | 40,58 | -6,97% | 1.566.005,00 |
| 24.03.2025 | 44,90 | 45,32 | 42,74 | 43,62 | -2,46% | 1.729.389,00 |
| 21.03.2025 | 44,84 | 45,22 | 44,42 | 44,72 | -1,61% | 937.485,00 |
| 20.03.2025 | 45,55 | 46,20 | 45,17 | 45,45 | -0,87% | 515.717,00 |
| 19.03.2025 | 46,06 | 46,53 | 44,96 | 45,85 | -1,44% | 626.341,00 |
| 18.03.2025 | 46,50 | 46,61 | 45,65 | 46,52 | -0,83% | 716.581,00 |
| 17.03.2025 | 43,75 | 47,21 | 43,75 | 46,91 | 8,19% | 1.161.402,00 |
| 14.03.2025 | 43,17 | 43,55 | 42,67 | 43,36 | 0,79% | 672.029,00 |
| 13.03.2025 | 43,83 | 44,47 | 42,83 | 43,02 | -2,16% | 1.617.537,00 |
| 12.03.2025 | 45,85 | 45,89 | 43,94 | 43,97 | -5,03% | 897.889,00 |
| 11.03.2025 | 48,89 | 49,34 | 45,63 | 46,30 | -5,45% | 1.066.480,00 |
| 10.03.2025 | 47,89 | 50,46 | 47,85 | 48,97 | 2,04% | 1.425.016,00 |
| 07.03.2025 | 46,54 | 48,81 | 46,54 | 47,99 | 3,20% | 1.394.803,00 |
| 06.03.2025 | 44,61 | 46,70 | 44,33 | 46,50 | 3,82% | 1.056.275,00 |
| 05.03.2025 | 46,49 | 46,76 | 44,03 | 44,79 | -3,99% | 1.180.388,00 |
| 04.03.2025 | 44,00 | 46,81 | 43,53 | 46,65 | 4,55% | 898.657,00 |
| 03.03.2025 | 45,15 | 45,16 | 44,08 | 44,62 | -1,61% | 1.086.403,00 |
| 28.02.2025 | 46,57 | 46,57 | 44,15 | 45,35 | -3,20% | 1.460.074,00 |
| 27.02.2025 | 48,74 | 48,84 | 45,17 | 46,85 | 1,32% | 1.839.230,00 |
| 26.02.2025 | 50,00 | 50,03 | 46,17 | 46,24 | -7,17% | 1.716.250,00 |
| 25.02.2025 | 48,71 | 50,67 | 48,50 | 49,81 | 2,27% | 1.934.239,00 |
| 24.02.2025 | 47,51 | 48,80 | 46,19 | 48,71 | 2,06% | 1.266.649,00 |
| 21.02.2025 | 48,96 | 50,18 | 47,66 | 47,72 | -1,53% | 1.380.160,00 |
| 20.02.2025 | 49,27 | 49,32 | 47,72 | 48,46 | -1,20% | 930.748,00 |
| 19.02.2025 | 50,75 | 50,93 | 48,11 | 49,05 | -3,97% | 1.624.387,00 |
| 18.02.2025 | 49,46 | 51,87 | 49,38 | 51,08 | 3,93% | 1.927.688,00 |
| 17.02.2025 | 49,14 | 49,15 | 49,14 | 49,15 | 0,22% | - |
| 14.02.2025 | 51,50 | 52,71 | 48,67 | 49,04 | -4,37% | 3.054.515,00 |
| 13.02.2025 | 43,42 | 54,40 | 43,42 | 51,28 | 18,40% | 10.272.112,00 |
| 12.02.2025 | 41,34 | 44,05 | 40,70 | 43,31 | 3,71% | 3.918.600,00 |
| 11.02.2025 | 38,30 | 42,40 | 38,20 | 41,76 | 8,07% | 3.642.551,00 |
| 10.02.2025 | 38,32 | 39,69 | 38,30 | 38,64 | 1,55% | 1.298.060,00 |
| 07.02.2025 | 39,03 | 39,26 | 37,81 | 38,05 | -2,83% | 1.116.682,00 |
| 06.02.2025 | 39,67 | 39,91 | 38,66 | 39,16 | -0,03% | 767.237,00 |
| 05.02.2025 | 39,56 | 39,79 | 38,20 | 39,17 | -0,94% | 1.069.776,00 |
| 04.02.2025 | 39,85 | 40,30 | 39,30 | 39,54 | -0,70% | 658.797,00 |
| 03.02.2025 | 38,46 | 40,66 | 38,36 | 39,82 | 0,63% | 1.496.493,00 |
| 31.01.2025 | 39,08 | 39,67 | 38,60 | 39,57 | 1,25% | 1.149.987,00 |
| 30.01.2025 | 38,89 | 39,49 | 38,51 | 39,08 | 0,54% | 1.202.565,00 |
| 29.01.2025 | 39,41 | 39,90 | 38,68 | 38,87 | -1,30% | 1.062.249,00 |
| 28.01.2025 | 39,08 | 39,93 | 38,78 | 39,38 | -0,10% | 833.028,00 |
| 27.01.2025 | 39,34 | 40,07 | 38,68 | 39,42 | 1,15% | 1.067.748,00 |
| 24.01.2025 | 39,88 | 40,31 | 38,78 | 38,97 | -2,28% | 1.297.276,00 |
| 23.01.2025 | 37,75 | 40,24 | 37,68 | 39,88 | 5,53% | 1.912.091,00 |
| 22.01.2025 | 37,17 | 37,96 | 36,63 | 37,79 | 1,34% | 2.505.336,00 |
| 21.01.2025 | 36,20 | 37,66 | 35,71 | 37,29 | 3,55% | 2.140.420,00 |
| 17.01.2025 | 36,85 | 36,91 | 35,28 | 36,01 | -1,64% | 2.953.586,00 |
| 16.01.2025 | 36,66 | 37,24 | 35,50 | 36,61 | -0,65% | 1.385.576,00 |
| 15.01.2025 | 38,18 | 38,47 | 36,81 | 36,85 | -2,31% | 1.290.498,00 |
| 14.01.2025 | 37,79 | 38,46 | 37,32 | 37,72 | 0,05% | 2.024.280,00 |
| 13.01.2025 | 37,86 | 38,40 | 36,77 | 37,70 | 2,42% | 2.020.146,00 |
| 10.01.2025 | 37,56 | 37,56 | 36,25 | 36,81 | -3,03% | 2.031.956,00 |
| 08.01.2025 | 39,66 | 39,66 | 37,70 | 37,96 | -4,96% | 1.540.591,00 |
| 07.01.2025 | 41,79 | 42,47 | 39,86 | 39,94 | -5,65% | 1.393.621,00 |