34,280$
-0,09%
Echtzeit-Aktienkurs Papa John's International Inc.
Bid:
Ask:
Aktienkurse zur Papa John's International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 34,58 | 34,96 | 33,80 | 34,23 | -0,23% | 1.210.990,00 |
| 04.02.2026 | 34,29 | 34,70 | 33,58 | 34,31 | 1,06% | 1.005.212,00 |
| 03.02.2026 | 33,89 | 34,23 | 33,35 | 33,95 | 0,18% | 1.075.477,00 |
| 02.02.2026 | 35,23 | 35,24 | 33,30 | 33,89 | -3,64% | 1.534.487,00 |
| 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% | 813.064,00 |
| 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% | 709.268,00 |
| 26.01.2026 | 37,06 | 37,21 | 36,18 | 36,38 | -1,41% | 1.286.439,00 |
| 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% | 564.047,00 |
| 21.01.2026 | 38,44 | 38,79 | 36,92 | 37,74 | -0,68% | 929.362,00 |
| 20.01.2026 | 36,15 | 39,83 | 35,62 | 38,00 | 5,06% | 2.423.988,00 |
| 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% | 665.677,00 |
| 14.01.2026 | 37,17 | 37,71 | 36,79 | 37,61 | 0,24% | 723.217,00 |
| 13.01.2026 | 37,99 | 38,35 | 37,28 | 37,52 | -1,57% | 926.459,00 |
| 12.01.2026 | 37,46 | 38,94 | 37,00 | 38,12 | 2,23% | 1.175.267,00 |
| 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% | 1.026.606,00 |
| 07.01.2026 | 39,45 | 39,49 | 37,45 | 37,55 | -4,90% | 1.082.337,00 |
| 06.01.2026 | 39,68 | 40,50 | 39,30 | 39,49 | -0,89% | 622.777,00 |
| 05.01.2026 | 40,03 | 40,46 | 39,47 | 39,84 | -1,14% | 750.418,00 |
| 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% | 494.892,00 |
| 29.12.2025 | 39,01 | 39,63 | 38,71 | 39,32 | 0,05% | 761.972,00 |
| 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% | 727.426,00 |
| 22.12.2025 | 40,90 | 41,16 | 39,94 | 40,22 | -1,57% | 737.354,00 |
| 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% | 780.741,00 |
| 17.12.2025 | 41,09 | 42,52 | 40,92 | 40,99 | 0,24% | 715.196,00 |
| 16.12.2025 | 41,31 | 41,54 | 40,50 | 40,89 | -1,60% | 745.736,00 |
| 15.12.2025 | 42,23 | 42,23 | 41,11 | 41,56 | 0,35% | 804.520,00 |
| 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% | 467.970,00 |
| 10.12.2025 | 40,53 | 41,96 | 40,53 | 41,54 | 1,42% | 698.705,00 |
| 09.12.2025 | 41,25 | 41,34 | 40,55 | 40,96 | -0,46% | 398.890,00 |
| 08.12.2025 | 41,83 | 41,88 | 40,57 | 41,15 | -0,02% | 584.444,00 |
| 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% | 525.428,00 |
| 03.12.2025 | 42,08 | 43,83 | 42,01 | 42,89 | 1,78% | 864.282,00 |
| 02.12.2025 | 41,48 | 42,67 | 41,00 | 42,14 | 1,32% | 665.279,00 |
| 01.12.2025 | 41,50 | 41,96 | 41,00 | 41,59 | -1,14% | 550.153,00 |
| 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% | 750.471,00 |
| 21.11.2025 | 38,44 | 41,09 | 38,40 | 40,25 | 4,38% | 910.758,00 |
| 20.11.2025 | 39,80 | 40,39 | 38,43 | 38,56 | -2,01% | 1.176.813,00 |
| 19.11.2025 | 41,16 | 41,30 | 38,77 | 39,35 | -4,09% | 1.127.224,00 |
| 18.11.2025 | 39,88 | 41,09 | 39,78 | 41,03 | 2,06% | 901.432,00 |
| 17.11.2025 | 40,58 | 40,85 | 39,25 | 40,20 | -2,19% | 951.815,00 |
| 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% | 1.209.829,00 |
| 12.11.2025 | 42,36 | 42,80 | 40,52 | 40,76 | -3,53% | 1.573.718,00 |
| 11.11.2025 | 42,39 | 42,79 | 40,17 | 42,25 | -3,91% | 2.134.487,00 |
| 10.11.2025 | 41,15 | 48,83 | 40,05 | 43,97 | 7,04% | 11.074.145,00 |
| 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% | 3.122.797,00 |
| 05.11.2025 | 43,27 | 44,60 | 41,21 | 41,26 | -5,08% | 2.802.012,00 |
| 04.11.2025 | 47,26 | 52,02 | 38,25 | 43,47 | -9,93% | 12.253.698,00 |
| 03.11.2025 | 50,60 | 50,76 | 47,91 | 48,26 | -5,02% | 1.664.764,00 |
| 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% | 792.808,00 |
| 29.10.2025 | 51,76 | 53,14 | 50,65 | 52,46 | 1,04% | 778.363,00 |
| 28.10.2025 | 51,28 | 52,37 | 50,15 | 51,92 | 0,64% | 1.134.508,00 |
| 27.10.2025 | 55,01 | 55,05 | 51,31 | 51,59 | -6,73% | 1.242.978,00 |
| 24.10.2025 | 53,09 | 55,74 | 52,92 | 55,31 | 4,52% | 1.970.166,00 |
| 23.10.2025 | 52,94 | 53,37 | 51,83 | 52,92 | 0,08% | 955.796,00 |
| 22.10.2025 | 52,80 | 53,46 | 52,14 | 52,88 | 0,42% | 1.228.137,00 |
| 21.10.2025 | 53,00 | 53,42 | 52,23 | 52,66 | -1,26% | 840.119,00 |
| 20.10.2025 | 52,42 | 53,64 | 52,10 | 53,33 | 2,54% | 897.546,00 |
| 17.10.2025 | 53,00 | 53,70 | 51,98 | 52,01 | -1,92% | 1.190.053,00 |
| 16.10.2025 | 52,79 | 53,45 | 52,01 | 53,03 | -0,34% | 1.437.037,00 |
| 15.10.2025 | 54,00 | 54,95 | 51,72 | 53,21 | 9,31% | 5.043.046,00 |
| 14.10.2025 | 45,81 | 49,76 | 45,44 | 48,68 | 6,71% | 3.472.041,00 |
| 13.10.2025 | 42,26 | 50,95 | 41,99 | 45,62 | 9,69% | 8.264.736,00 |
| 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% | 839.703,00 |
| 08.10.2025 | 44,65 | 44,77 | 43,11 | 43,23 | -2,94% | 878.052,00 |
| 07.10.2025 | 46,54 | 46,75 | 44,48 | 44,54 | -4,36% | 750.374,00 |
| 06.10.2025 | 45,66 | 46,67 | 44,84 | 46,57 | -1,58% | 1.063.799,00 |
| 03.10.2025 | 48,14 | 48,14 | 46,88 | 47,32 | -1,25% | 67.029,00 |
| 02.10.2025 | 48,21 | 48,45 | 47,52 | 47,92 | -0,66% | 563.512,00 |
| 01.10.2025 | 48,17 | 49,01 | 47,40 | 48,24 | 0,17% | 638.098,00 |
| 30.09.2025 | 47,46 | 48,23 | 47,06 | 48,16 | 0,50% | 629.568,00 |
| 29.09.2025 | 47,15 | 47,97 | 46,58 | 47,92 | 1,96% | 724.129,00 |
| 26.09.2025 | 46,60 | 47,59 | 46,02 | 47,00 | 0,53% | 701.687,00 |
| 25.09.2025 | 46,24 | 46,91 | 45,72 | 46,75 | 1,04% | 512.378,00 |
| 24.09.2025 | 45,83 | 46,62 | 45,41 | 46,27 | 0,96% | 487.389,00 |
| 23.09.2025 | 46,26 | 46,80 | 45,72 | 45,83 | -0,82% | 933.152,00 |
| 22.09.2025 | 47,00 | 47,51 | 45,90 | 46,21 | -2,74% | 1.334.894,00 |
| 19.09.2025 | 46,30 | 48,31 | 45,26 | 47,51 | 3,73% | 2.019.762,00 |
| 18.09.2025 | 46,11 | 46,49 | 45,29 | 45,80 | -0,63% | 900.944,00 |
| 17.09.2025 | 48,67 | 49,27 | 45,88 | 46,09 | -5,28% | 1.498.442,00 |
| 16.09.2025 | 49,79 | 50,10 | 48,15 | 48,66 | -1,93% | 1.069.604,00 |
| 15.09.2025 | 50,50 | 51,91 | 49,58 | 49,62 | -1,57% | 1.437.699,00 |