43,313$
-1,56%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 44,20 | 44,20 | 42,80 | 43,32 | -1,55% | 855.486,00 |
| 07.08.2025 | 43,25 | 44,89 | 42,72 | 44,00 | 8,59% | 1.185.001,00 |
| 06.08.2025 | 40,16 | 41,05 | 39,35 | 40,52 | 0,87% | 1.727.365,00 |
| 05.08.2025 | 39,90 | 40,99 | 39,57 | 40,17 | 0,22% | 1.324.322,00 |
| 04.08.2025 | 41,79 | 42,00 | 39,66 | 40,08 | -4,09% | 1.075.016,00 |
| 01.08.2025 | 42,32 | 42,83 | 41,39 | 41,79 | -1,46% | 623.978,00 |
| 31.07.2025 | 42,67 | 43,49 | 42,31 | 42,41 | -2,35% | 551.296,00 |
| 30.07.2025 | 42,68 | 43,48 | 42,41 | 43,43 | 2,91% | 839.866,00 |
| 29.07.2025 | 43,17 | 43,18 | 41,70 | 42,20 | -2,00% | 725.387,00 |
| 28.07.2025 | 44,12 | 44,12 | 42,58 | 43,06 | -2,00% | 813.061,00 |
| 25.07.2025 | 43,28 | 44,06 | 42,81 | 43,94 | 1,85% | 459.327,00 |
| 24.07.2025 | 45,16 | 45,16 | 43,13 | 43,14 | -5,25% | 907.004,00 |
| 23.07.2025 | 45,91 | 46,31 | 45,25 | 45,53 | 0,40% | 837.933,00 |
| 22.07.2025 | 44,38 | 45,70 | 44,27 | 45,35 | 1,36% | 844.723,00 |
| 21.07.2025 | 45,54 | 45,72 | 44,47 | 44,74 | -0,71% | 998.944,00 |
| 18.07.2025 | 44,47 | 45,10 | 43,40 | 45,06 | 2,27% | 1.130.862,00 |
| 17.07.2025 | 44,30 | 44,70 | 43,57 | 44,06 | -0,02% | 615.581,00 |
| 16.07.2025 | 44,53 | 44,82 | 43,43 | 44,07 | 0,09% | 746.931,00 |
| 15.07.2025 | 47,00 | 47,00 | 43,57 | 44,03 | -6,12% | 1.798.435,00 |
| 14.07.2025 | 47,06 | 47,56 | 46,50 | 46,90 | -0,26% | 607.743,00 |
| 11.07.2025 | 47,87 | 48,28 | 46,84 | 47,02 | -2,08% | 742.494,00 |
| 10.07.2025 | 47,59 | 48,53 | 47,41 | 48,02 | 0,19% | 681.748,00 |
| 09.07.2025 | 48,36 | 48,66 | 47,42 | 47,93 | -0,79% | 1.102.934,00 |
| 08.07.2025 | 47,57 | 48,36 | 46,90 | 48,31 | 1,60% | 981.870,00 |
| 07.07.2025 | 48,94 | 49,25 | 46,51 | 47,55 | -2,96% | 1.606.539,00 |
| 03.07.2025 | 49,82 | 50,23 | 48,33 | 49,00 | -1,74% | 540.590,00 |
| 02.07.2025 | 49,68 | 51,63 | 49,00 | 49,87 | 0,79% | 2.037.907,00 |
| 01.07.2025 | 48,99 | 51,26 | 48,92 | 49,48 | 1,12% | 885.584,00 |
| 30.06.2025 | 48,87 | 49,05 | 48,03 | 48,93 | 0,49% | 934.286,00 |
| 27.06.2025 | 48,22 | 48,81 | 47,41 | 48,69 | 0,33% | 1.515.724,00 |
| 26.06.2025 | 48,24 | 49,50 | 47,66 | 48,53 | 1,42% | 1.164.172,00 |
| 25.06.2025 | 49,04 | 49,38 | 47,61 | 47,85 | -2,43% | 771.821,00 |
| 24.06.2025 | 49,03 | 50,00 | 48,28 | 49,04 | 0,08% | 998.699,00 |
| 23.06.2025 | 49,32 | 49,98 | 48,71 | 49,00 | -1,11% | 1.079.197,00 |
| 20.06.2025 | 49,74 | 50,28 | 48,82 | 49,55 | 1,16% | 995.006,00 |
| 18.06.2025 | 49,00 | 50,15 | 48,17 | 48,98 | -0,24% | 1.457.161,00 |
| 17.06.2025 | 49,35 | 50,20 | 48,42 | 49,10 | -1,41% | 1.251.435,00 |
| 16.06.2025 | 50,87 | 51,36 | 49,72 | 49,80 | -1,23% | 1.209.076,00 |
| 13.06.2025 | 50,02 | 51,45 | 49,75 | 50,42 | -0,41% | 1.079.120,00 |
| 12.06.2025 | 51,90 | 52,04 | 49,50 | 50,63 | -2,24% | 1.704.496,00 |
| 11.06.2025 | 48,22 | 55,47 | 45,76 | 51,79 | 7,45% | 6.286.438,00 |
| 10.06.2025 | 50,46 | 50,54 | 48,03 | 48,20 | -4,61% | 1.572.067,00 |
| 09.06.2025 | 50,25 | 51,06 | 49,63 | 50,53 | 1,24% | 976.114,00 |
| 06.06.2025 | 47,88 | 50,38 | 47,31 | 49,91 | 5,05% | 1.219.210,00 |
| 05.06.2025 | 46,92 | 48,11 | 45,80 | 47,51 | 0,89% | 1.394.002,00 |
| 04.06.2025 | 46,58 | 48,21 | 46,47 | 47,09 | 1,51% | 657.043,00 |
| 03.06.2025 | 46,30 | 46,75 | 45,51 | 46,39 | 0,17% | 835.510,00 |
| 02.06.2025 | 44,81 | 46,52 | 44,40 | 46,31 | 2,34% | 1.360.866,00 |
| 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 |