41,436$
-0,32%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 43,35 | 43,78 | 42,12 | 42,33 | -1,76% | 1.268.704,00 |
| 03.01.2025 | 43,57 | 44,07 | 42,68 | 43,09 | -0,44% | 1.071.086,00 |
| 02.01.2025 | 41,54 | 43,88 | 41,37 | 43,28 | 5,38% | 1.637.796,00 |
| 31.12.2024 | 40,50 | 41,57 | 40,25 | 41,07 | 2,44% | 1.222.354,00 |
| 30.12.2024 | 39,50 | 40,74 | 39,10 | 40,09 | 1,47% | 1.357.008,00 |
| 27.12.2024 | 40,37 | 40,66 | 39,46 | 39,51 | -2,92% | 666.267,00 |
| 26.12.2024 | 39,99 | 41,23 | 39,57 | 40,70 | 1,45% | 928.175,00 |
| 24.12.2024 | 39,00 | 40,34 | 38,35 | 40,12 | 2,63% | 544.951,00 |
| 23.12.2024 | 39,00 | 39,22 | 38,25 | 39,09 | 0,46% | 1.051.161,00 |
| 20.12.2024 | 39,51 | 40,48 | 38,80 | 38,91 | -2,48% | 1.821.880,00 |
| 19.12.2024 | 40,98 | 41,62 | 39,81 | 39,90 | -1,34% | 1.173.644,00 |
| 18.12.2024 | 42,00 | 42,53 | 40,26 | 40,44 | -3,62% | 1.056.739,00 |
| 17.12.2024 | 42,54 | 42,75 | 41,56 | 41,96 | -0,90% | 912.895,00 |
| 16.12.2024 | 44,88 | 44,91 | 41,90 | 42,34 | -5,47% | 1.749.027,00 |
| 13.12.2024 | 46,77 | 47,07 | 44,26 | 44,79 | -4,78% | 1.110.747,00 |
| 12.12.2024 | 46,76 | 47,37 | 46,07 | 47,04 | 0,06% | 920.237,00 |
| 11.12.2024 | 47,78 | 48,06 | 46,84 | 47,01 | -1,76% | 1.285.072,00 |
| 10.12.2024 | 49,96 | 50,12 | 47,59 | 47,85 | -4,87% | 996.644,00 |
| 09.12.2024 | 49,66 | 50,85 | 49,24 | 50,30 | 3,18% | 829.491,00 |
| 06.12.2024 | 50,44 | 50,54 | 48,29 | 48,75 | -2,75% | 893.421,00 |
| 05.12.2024 | 47,70 | 50,59 | 47,70 | 50,13 | 4,39% | 1.038.895,00 |
| 04.12.2024 | 48,62 | 49,05 | 47,54 | 48,02 | -1,23% | 853.585,00 |
| 03.12.2024 | 48,83 | 49,22 | 47,57 | 48,62 | -1,86% | 926.641,00 |
| 02.12.2024 | 49,82 | 50,42 | 48,80 | 49,54 | -0,58% | 1.424.845,00 |
| 29.11.2024 | 50,11 | 50,24 | 49,72 | 49,83 | 0,14% | 529.904,00 |
| 27.11.2024 | 49,57 | 51,02 | 49,57 | 49,76 | 1,06% | 732.870,00 |
| 26.11.2024 | 49,53 | 49,53 | 48,06 | 49,24 | -1,54% | 865.767,00 |
| 25.11.2024 | 49,91 | 50,43 | 48,71 | 50,01 | 0,18% | 1.276.887,00 |
| 22.11.2024 | 47,65 | 50,17 | 47,51 | 49,92 | 4,30% | 1.184.884,00 |
| 21.11.2024 | 47,43 | 48,19 | 46,75 | 47,86 | 1,16% | 780.301,00 |
| 20.11.2024 | 46,88 | 48,19 | 46,40 | 47,31 | 0,34% | 1.093.346,00 |
| 19.11.2024 | 47,64 | 47,90 | 46,58 | 47,15 | -1,46% | 1.027.938,00 |
| 18.11.2024 | 47,32 | 48,04 | 47,19 | 47,85 | 1,12% | 1.325.824,00 |
| 15.11.2024 | 49,77 | 49,77 | 46,63 | 47,32 | -3,70% | 1.174.481,00 |
| 14.11.2024 | 49,64 | 50,91 | 47,47 | 49,14 | -3,31% | 2.309.178,00 |
| 13.11.2024 | 51,39 | 51,48 | 49,84 | 50,82 | -0,31% | 1.206.513,00 |
| 12.11.2024 | 52,58 | 53,03 | 50,45 | 50,98 | -4,53% | 1.065.430,00 |
| 11.11.2024 | 55,09 | 55,44 | 53,20 | 53,40 | -3,07% | 2.126.624,00 |
| 08.11.2024 | 55,13 | 56,23 | 54,68 | 55,09 | -0,79% | 1.193.654,00 |
| 07.11.2024 | 59,08 | 59,08 | 54,51 | 55,53 | -4,60% | 1.832.821,00 |
| 06.11.2024 | 58,63 | 60,75 | 58,01 | 58,21 | 1,64% | 2.262.689,00 |