31,581$
-3,10%
Echtzeit-Aktienkurs Papa John's International Inc.
Bid:
Ask:
Aktienkurse zur Papa John's International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 32,52 | 32,59 | 31,47 | 31,47 | -3,43% | - |
| 19.02.2026 | 32,88 | 32,88 | 32,18 | 32,59 | -0,70% | 625.618,00 |
| 18.02.2026 | 31,60 | 33,68 | 31,27 | 32,82 | 4,76% | 1.622.612,00 |
| 17.02.2026 | 31,75 | 31,94 | 30,20 | 31,33 | -1,45% | 1.738.264,00 |
| 13.02.2026 | 31,88 | 32,57 | 31,62 | 31,79 | -0,72% | 1.302.039,00 |
| 12.02.2026 | 34,00 | 34,20 | 31,69 | 32,02 | -5,85% | 2.045.501,00 |
| 11.02.2026 | 34,57 | 34,60 | 33,79 | 34,01 | -2,33% | 683.496,00 |
| 10.02.2026 | 35,04 | 35,22 | 34,30 | 34,82 | -0,03% | 790.496,00 |
| 09.02.2026 | 34,43 | 34,89 | 33,79 | 34,83 | 0,43% | 651.726,00 |
| 06.02.2026 | 34,51 | 35,28 | 34,25 | 34,68 | 1,26% | 1.334.176,00 |
| 05.02.2026 | 34,58 | 34,96 | 33,80 | 34,25 | -0,17% | 1.210.990,00 |
| 04.02.2026 | 34,29 | 34,66 | 33,58 | 34,31 | 1,06% | 1.005.913,00 |
| 03.02.2026 | 33,89 | 34,23 | 33,35 | 33,95 | 0,18% | 1.076.132,00 |
| 02.02.2026 | 35,23 | 35,24 | 33,30 | 33,89 | -3,64% | 1.538.198,00 |
| 30.01.2026 | 35,71 | 35,99 | 34,74 | 35,17 | -2,01% | 1.195.202,00 |
| 29.01.2026 | 35,77 | 36,33 | 35,43 | 35,89 | 0,50% | 813.558,00 |
| 28.01.2026 | 36,96 | 37,24 | 35,63 | 35,71 | -1,57% | 856.106,00 |
| 27.01.2026 | 36,22 | 36,89 | 36,03 | 36,28 | -0,27% | 710.450,00 |
| 26.01.2026 | 37,06 | 37,21 | 36,18 | 36,38 | -1,41% | 1.287.274,00 |
| 23.01.2026 | 37,32 | 37,85 | 36,81 | 36,90 | -1,73% | 674.376,00 |
| 22.01.2026 | 38,00 | 38,54 | 37,46 | 37,55 | -0,50% | 564.209,00 |
| 21.01.2026 | 38,44 | 38,79 | 36,92 | 37,74 | -0,68% | 935.399,00 |
| 20.01.2026 | 36,15 | 39,83 | 35,50 | 38,00 | 5,83% | 2.424.267,00 |
| 19.01.2026 | 35,87 | 35,91 | 35,84 | 35,91 | -0,73% | - |
| 16.01.2026 | 37,69 | 37,69 | 35,95 | 36,17 | -4,59% | 1.121.022,00 |
| 15.01.2026 | 37,43 | 38,48 | 36,92 | 37,91 | 0,80% | 666.459,00 |
| 14.01.2026 | 37,17 | 37,71 | 36,79 | 37,61 | 0,24% | 724.453,00 |
| 13.01.2026 | 37,99 | 38,35 | 37,28 | 37,52 | -1,57% | 926.498,00 |
| 12.01.2026 | 37,46 | 38,94 | 37,00 | 38,12 | 2,23% | 1.175.442,00 |
| 09.01.2026 | 37,68 | 37,68 | 36,37 | 37,29 | -1,30% | 1.091.473,00 |
| 08.01.2026 | 37,40 | 38,34 | 37,12 | 37,78 | 0,61% | 1.028.894,00 |
| 07.01.2026 | 39,45 | 39,49 | 37,45 | 37,55 | -4,90% | 1.084.057,00 |
| 06.01.2026 | 39,68 | 40,50 | 39,30 | 39,49 | -0,89% | 623.076,00 |
| 05.01.2026 | 40,03 | 40,46 | 39,47 | 39,84 | -1,14% | 750.515,00 |
| 02.01.2026 | 38,79 | 40,64 | 38,63 | 40,30 | 4,70% | 864.335,00 |
| 31.12.2025 | 38,75 | 38,80 | 38,10 | 38,49 | -1,31% | 832.024,00 |
| 30.12.2025 | 39,27 | 39,75 | 38,77 | 39,00 | -0,81% | 503.931,00 |
| 29.12.2025 | 39,01 | 39,63 | 38,71 | 39,32 | 0,05% | 807.742,00 |
| 26.12.2025 | 39,00 | 39,50 | 38,89 | 39,30 | 0,05% | 566.213,00 |
| 24.12.2025 | 39,06 | 39,46 | 38,95 | 39,28 | 0,77% | 269.448,00 |
| 23.12.2025 | 40,19 | 40,31 | 38,85 | 38,98 | -3,08% | 742.635,00 |
| 22.12.2025 | 40,90 | 41,16 | 39,94 | 40,22 | -1,57% | 745.528,00 |
| 19.12.2025 | 40,70 | 40,98 | 40,22 | 40,86 | 0,22% | 1.014.517,00 |
| 18.12.2025 | 41,33 | 42,12 | 40,66 | 40,77 | -0,54% | 796.521,00 |
| 17.12.2025 | 41,09 | 42,52 | 40,92 | 40,99 | 0,24% | 870.549,00 |
| 16.12.2025 | 41,31 | 41,54 | 40,50 | 40,89 | -1,60% | 745.768,00 |
| 15.12.2025 | 42,23 | 42,23 | 41,11 | 41,56 | 0,35% | 808.591,00 |
| 12.12.2025 | 42,25 | 42,46 | 41,37 | 41,41 | -1,26% | 534.649,00 |
| 11.12.2025 | 41,76 | 42,77 | 41,53 | 41,94 | 0,96% | 467.982,00 |
| 10.12.2025 | 40,53 | 41,96 | 40,53 | 41,54 | 1,42% | 698.981,00 |
| 09.12.2025 | 41,25 | 41,34 | 40,55 | 40,96 | -0,46% | 407.380,00 |
| 08.12.2025 | 41,83 | 41,88 | 40,57 | 41,15 | -0,02% | 585.007,00 |
| 05.12.2025 | 42,18 | 42,23 | 41,10 | 41,16 | -2,83% | 504.752,00 |
| 04.12.2025 | 42,95 | 42,99 | 41,88 | 42,36 | -1,24% | 527.205,00 |
| 03.12.2025 | 42,08 | 43,83 | 42,01 | 42,89 | 1,78% | 864.915,00 |
| 02.12.2025 | 41,48 | 42,67 | 41,00 | 42,14 | 1,32% | 665.334,00 |
| 01.12.2025 | 41,50 | 41,96 | 41,00 | 41,59 | -1,14% | 550.402,00 |
| 28.11.2025 | 42,03 | 42,26 | 41,78 | 42,07 | 0,50% | 274.657,00 |
| 26.11.2025 | 40,71 | 42,68 | 40,71 | 41,86 | 1,60% | 777.394,00 |
| 25.11.2025 | 40,65 | 41,78 | 40,65 | 41,20 | 1,80% | 705.213,00 |
| 24.11.2025 | 40,28 | 41,07 | 39,90 | 40,47 | 0,55% | 780.869,00 |
| 21.11.2025 | 38,44 | 41,09 | 38,40 | 40,25 | 4,38% | 910.758,00 |
| 20.11.2025 | 39,80 | 40,40 | 38,43 | 38,56 | -1,98% | 1.182.049,00 |
| 19.11.2025 | 41,16 | 41,30 | 38,77 | 39,34 | -4,12% | 1.127.224,00 |
| 18.11.2025 | 39,88 | 41,09 | 39,78 | 41,03 | 2,06% | 901.647,00 |
| 17.11.2025 | 40,58 | 40,85 | 39,25 | 40,20 | -2,19% | 952.051,00 |
| 14.11.2025 | 40,01 | 44,44 | 40,01 | 41,10 | 0,93% | 1.932.407,00 |
| 13.11.2025 | 40,88 | 41,30 | 40,24 | 40,72 | -0,10% | 1.210.537,00 |
| 12.11.2025 | 42,36 | 42,80 | 40,52 | 40,76 | -3,53% | 1.585.452,00 |
| 11.11.2025 | 42,39 | 42,79 | 40,17 | 42,25 | -3,91% | 2.136.765,00 |
| 10.11.2025 | 41,15 | 48,83 | 40,05 | 43,97 | 7,04% | 11.205.316,00 |
| 07.11.2025 | 41,51 | 42,87 | 39,45 | 41,08 | -4,06% | 2.409.277,00 |
| 06.11.2025 | 40,00 | 43,73 | 39,71 | 42,82 | 3,78% | 3.124.568,00 |
| 05.11.2025 | 43,27 | 44,60 | 41,21 | 41,26 | -5,08% | 2.831.572,00 |
| 04.11.2025 | 47,26 | 52,02 | 38,25 | 43,47 | -9,93% | 12.264.548,00 |
| 03.11.2025 | 50,60 | 50,76 | 47,91 | 48,26 | -5,02% | 1.677.382,00 |
| 31.10.2025 | 51,23 | 51,50 | 49,08 | 50,81 | -0,88% | 1.124.799,00 |
| 30.10.2025 | 51,14 | 51,68 | 50,79 | 51,26 | -2,29% | 794.176,00 |
| 29.10.2025 | 51,76 | 53,14 | 50,65 | 52,46 | 1,04% | 849.868,00 |
| 28.10.2025 | 51,28 | 52,37 | 50,15 | 51,92 | 0,64% | 1.140.181,00 |
| 27.10.2025 | 55,01 | 55,05 | 51,31 | 51,59 | -6,73% | 1.268.931,00 |
| 24.10.2025 | 53,09 | 55,74 | 52,92 | 55,31 | 4,47% | 1.970.166,00 |
| 23.10.2025 | 52,87 | 53,20 | 51,92 | 52,94 | 0,12% | 956.159,00 |
| 22.10.2025 | 52,80 | 53,46 | 52,14 | 52,88 | 0,42% | 1.229.029,00 |
| 21.10.2025 | 53,00 | 53,42 | 52,23 | 52,66 | -1,26% | 842.845,00 |
| 20.10.2025 | 52,42 | 53,64 | 52,10 | 53,33 | 2,52% | 897.546,00 |
| 17.10.2025 | 52,81 | 53,53 | 52,02 | 52,02 | -1,91% | - |
| 16.10.2025 | 52,79 | 53,48 | 52,01 | 53,03 | -0,41% | 1.437.037,00 |
| 15.10.2025 | 54,00 | 54,95 | 51,72 | 53,25 | 9,39% | 5.059.547,00 |
| 14.10.2025 | 45,81 | 49,76 | 45,44 | 48,68 | 6,71% | 3.958.287,00 |
| 13.10.2025 | 42,26 | 50,95 | 41,99 | 45,62 | 9,69% | 8.379.480,00 |
| 10.10.2025 | 42,47 | 43,35 | 41,51 | 41,59 | -1,75% | 909.276,00 |
| 09.10.2025 | 43,00 | 43,24 | 42,06 | 42,33 | -2,08% | 839.741,00 |
| 08.10.2025 | 44,65 | 44,77 | 43,11 | 43,23 | -2,94% | 879.187,00 |
| 07.10.2025 | 46,54 | 46,88 | 44,48 | 44,54 | -4,36% | 750.686,00 |
| 06.10.2025 | 45,66 | 46,67 | 44,84 | 46,57 | -1,63% | 1.073.769,00 |
| 03.10.2025 | 47,92 | 48,25 | 46,88 | 47,34 | -1,21% | 670.808,00 |
| 02.10.2025 | 48,21 | 48,45 | 47,52 | 47,92 | -0,66% | 563.753,00 |
| 01.10.2025 | 48,17 | 49,01 | 47,40 | 48,24 | 0,19% | 638.149,00 |
| 30.09.2025 | 47,46 | 48,23 | 47,06 | 48,15 | 0,48% | 629.851,00 |