24,460$
1,54%
Echtzeit-Aktienkurs Papa John's International Inc.
Bid:
Ask:
Aktienkurse zur Papa John's International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 24,33 | 24,98 | 24,31 | 24,43 | 1,45% | 1.392.568,00 |
| 12.08.2026 | 24,43 | 24,57 | 23,79 | 24,08 | -1,03% | 1.321.168,00 |
| 11.08.2026 | 23,80 | 24,53 | 23,63 | 24,33 | 2,01% | 1.232.995,00 |
| 10.08.2026 | 23,87 | 24,42 | 23,27 | 23,85 | -2,53% | 2.934.900,00 |
| 07.08.2026 | 24,41 | 24,55 | 23,85 | 24,47 | -0,69% | 3.452.995,00 |
| 06.08.2026 | 27,08 | 27,08 | 24,29 | 24,64 | -17,15% | 7.862.414,00 |
| 05.08.2026 | 30,72 | 30,96 | 29,59 | 29,74 | -3,19% | 1.986.886,00 |
| 04.08.2026 | 30,78 | 31,09 | 30,06 | 30,72 | -1,13% | 1.389.994,00 |
| 03.08.2026 | 29,95 | 31,72 | 29,95 | 31,07 | 3,91% | 1.982.301,00 |
| 31.07.2026 | 30,15 | 30,37 | 29,81 | 29,90 | -1,09% | 1.069.089,00 |
| 30.07.2026 | 30,78 | 31,19 | 30,12 | 30,23 | -1,14% | 1.180.936,00 |
| 29.07.2026 | 31,21 | 31,53 | 30,05 | 30,58 | -1,35% | 1.051.564,00 |
| 28.07.2026 | 31,00 | 31,76 | 30,65 | 31,00 | 2,34% | 1.312.959,00 |
| 27.07.2026 | 30,63 | 31,32 | 30,26 | 30,29 | -0,26% | 807.739,00 |
| 24.07.2026 | 30,35 | 31,20 | 30,02 | 30,37 | 0,07% | 843.295,00 |
| 23.07.2026 | 31,91 | 31,93 | 29,89 | 30,35 | -5,01% | 1.654.306,00 |
| 22.07.2026 | 32,34 | 32,87 | 31,74 | 31,95 | -0,90% | 780.707,00 |
| 21.07.2026 | 32,90 | 33,50 | 32,17 | 32,24 | -3,43% | 714.632,00 |
| 20.07.2026 | 33,37 | 33,85 | 32,48 | 33,39 | 1,60% | 850.760,00 |
| 17.07.2026 | 33,58 | 33,97 | 32,38 | 32,86 | -2,49% | 937.063,00 |
| 16.07.2026 | 32,38 | 34,00 | 32,31 | 33,70 | 4,85% | 951.031,00 |
| 15.07.2026 | 33,20 | 34,18 | 32,12 | 32,14 | -3,13% | 808.220,00 |
| 14.07.2026 | 33,42 | 33,85 | 32,82 | 33,18 | -0,38% | 567.985,00 |
| 13.07.2026 | 32,89 | 33,57 | 32,02 | 33,31 | -0,55% | 877.384,00 |
| 10.07.2026 | 33,55 | 34,23 | 33,24 | 33,49 | -0,33% | 421.272,00 |
| 09.07.2026 | 33,70 | 34,24 | 33,42 | 33,60 | -0,86% | 489.167,00 |
| 08.07.2026 | 34,59 | 34,77 | 33,71 | 33,89 | -2,75% | 694.313,00 |
| 07.07.2026 | 34,98 | 35,71 | 34,53 | 34,85 | 0,72% | 642.731,00 |
| 06.07.2026 | 35,60 | 35,65 | 33,88 | 34,60 | -3,41% | 791.671,00 |
| 02.07.2026 | 36,15 | 36,74 | 35,35 | 35,82 | -0,33% | 679.367,00 |
| 01.07.2026 | 34,58 | 36,15 | 33,72 | 35,94 | -2,19% | 1.324.349,00 |
| 30.06.2026 | 35,73 | 36,87 | 35,57 | 36,75 | 2,63% | 564.747,00 |
| 29.06.2026 | 36,67 | 36,70 | 35,52 | 35,81 | -2,68% | 765.723,00 |
| 26.06.2026 | 36,00 | 36,95 | 36,00 | 36,79 | 1,69% | 1.225.677,00 |
| 25.06.2026 | 36,00 | 36,95 | 35,49 | 36,18 | 0,44% | 514.664,00 |
| 24.06.2026 | 35,59 | 36,37 | 35,29 | 36,02 | 2,01% | 711.920,00 |
| 23.06.2026 | 34,48 | 35,75 | 34,16 | 35,31 | 2,82% | 806.357,00 |
| 22.06.2026 | 35,71 | 35,86 | 34,13 | 34,34 | -5,84% | 1.250.535,00 |
| 18.06.2026 | 35,97 | 37,87 | 35,65 | 36,47 | 0,14% | 1.501.311,00 |
| 17.06.2026 | 32,78 | 36,59 | 32,75 | 36,42 | 11,41% | 2.263.721,00 |
| 16.06.2026 | 33,19 | 33,80 | 32,51 | 32,69 | -1,42% | 842.416,00 |
| 15.06.2026 | 32,86 | 33,76 | 32,47 | 33,16 | 1,72% | 755.489,00 |
| 12.06.2026 | 32,34 | 33,28 | 32,12 | 32,60 | 0,87% | 827.490,00 |
| 11.06.2026 | 31,58 | 32,40 | 31,01 | 32,32 | 1,86% | 1.098.458,00 |
| 10.06.2026 | 31,90 | 33,10 | 31,59 | 31,73 | -0,50% | 1.350.407,00 |
| 09.06.2026 | 31,53 | 32,45 | 31,39 | 31,89 | 0,76% | 736.611,00 |
| 08.06.2026 | 31,60 | 32,05 | 31,26 | 31,65 | -0,85% | 838.648,00 |
| 05.06.2026 | 32,43 | 33,03 | 31,54 | 31,92 | -1,08% | 711.029,00 |
| 04.06.2026 | 32,34 | 33,50 | 32,01 | 32,27 | 1,29% | 706.908,00 |
| 03.06.2026 | 31,89 | 32,18 | 30,70 | 31,86 | 0,19% | 1.287.593,00 |
| 02.06.2026 | 33,58 | 33,60 | 31,75 | 31,80 | -6,69% | 968.858,00 |
| 01.06.2026 | 34,43 | 34,50 | 33,30 | 34,08 | -0,38% | 799.731,00 |
| 29.05.2026 | 34,77 | 34,84 | 32,92 | 34,21 | -1,33% | 1.874.624,00 |
| 28.05.2026 | 33,20 | 35,10 | 32,96 | 34,67 | 4,21% | 1.780.285,00 |
| 27.05.2026 | 32,63 | 33,91 | 32,63 | 33,27 | 1,74% | 1.705.308,00 |
| 26.05.2026 | 33,30 | 33,30 | 32,40 | 32,70 | -2,10% | 917.393,00 |
| 22.05.2026 | 32,93 | 33,49 | 32,58 | 33,40 | 2,14% | 612.957,00 |
| 21.05.2026 | 32,40 | 32,98 | 31,70 | 32,70 | 1,11% | 903.933,00 |
| 20.05.2026 | 33,18 | 33,44 | 32,26 | 32,34 | -3,03% | 849.786,00 |
| 19.05.2026 | 32,92 | 33,77 | 32,68 | 33,35 | 1,09% | 879.554,00 |
| 18.05.2026 | 34,08 | 34,08 | 32,10 | 32,99 | -5,01% | 1.581.018,00 |
| 15.05.2026 | 36,09 | 36,10 | 33,84 | 34,73 | 6,27% | 3.075.200,00 |
| 14.05.2026 | 32,94 | 34,20 | 32,51 | 32,68 | -0,08% | 1.655.569,00 |
| 13.05.2026 | 34,02 | 34,23 | 32,51 | 32,71 | -4,01% | 959.699,00 |
| 12.05.2026 | 33,49 | 34,62 | 32,40 | 34,07 | 2,07% | 1.422.620,00 |
| 11.05.2026 | 31,16 | 33,77 | 30,59 | 33,38 | 7,19% | 2.432.683,00 |
| 08.05.2026 | 32,70 | 32,88 | 30,92 | 31,14 | -5,32% | 1.491.297,00 |
| 07.05.2026 | 32,25 | 34,60 | 31,75 | 32,89 | -2,63% | 1.918.331,00 |
| 06.05.2026 | 34,88 | 35,45 | 33,50 | 33,78 | -2,96% | 1.937.411,00 |
| 05.05.2026 | 34,46 | 35,27 | 34,41 | 34,81 | 0,78% | 827.990,00 |
| 04.05.2026 | 35,51 | 35,92 | 34,42 | 34,54 | -2,70% | 964.374,00 |
| 01.05.2026 | 36,19 | 36,81 | 35,24 | 35,50 | -1,91% | 557.424,00 |
| 30.04.2026 | 35,25 | 36,54 | 35,03 | 36,19 | 3,25% | 642.832,00 |
| 29.04.2026 | 36,09 | 36,56 | 34,81 | 35,05 | -4,13% | 616.633,00 |
| 28.04.2026 | 37,55 | 37,78 | 36,40 | 36,56 | -2,06% | 532.847,00 |
| 27.04.2026 | 37,02 | 37,43 | 35,86 | 37,33 | 0,86% | 850.519,00 |
| 24.04.2026 | 36,87 | 37,27 | 36,60 | 37,01 | 0,22% | 511.023,00 |
| 23.04.2026 | 37,99 | 38,13 | 36,63 | 36,93 | -2,74% | 446.273,00 |
| 22.04.2026 | 38,00 | 38,11 | 37,39 | 37,97 | 1,01% | 397.970,00 |
| 21.04.2026 | 38,12 | 38,57 | 37,39 | 37,59 | -0,87% | 723.330,00 |
| 20.04.2026 | 37,40 | 38,34 | 36,44 | 37,92 | 1,23% | 925.293,00 |
| 17.04.2026 | 37,15 | 38,17 | 37,03 | 37,46 | 1,57% | 1.110.243,00 |
| 16.04.2026 | 36,69 | 37,24 | 36,54 | 36,88 | -0,16% | 655.695,00 |
| 15.04.2026 | 35,18 | 37,45 | 34,76 | 36,94 | 5,57% | 1.887.788,00 |
| 14.04.2026 | 35,20 | 35,88 | 34,47 | 34,99 | 0,00% | 481.302,00 |
| 13.04.2026 | 35,57 | 35,78 | 34,32 | 34,99 | -1,80% | 720.978,00 |
| 10.04.2026 | 35,90 | 36,40 | 35,50 | 35,63 | 0,31% | 480.887,00 |
| 09.04.2026 | 35,38 | 35,75 | 34,70 | 35,52 | 0,42% | 526.323,00 |
| 08.04.2026 | 35,13 | 35,57 | 34,63 | 35,37 | 1,35% | 773.525,00 |
| 07.04.2026 | 35,22 | 35,76 | 34,61 | 34,90 | -0,94% | 614.954,00 |
| 06.04.2026 | 34,68 | 36,10 | 34,05 | 35,23 | 0,69% | 879.314,00 |
| 02.04.2026 | 32,75 | 35,49 | 32,18 | 34,99 | 6,64% | 1.221.525,00 |
| 01.04.2026 | 32,66 | 32,93 | 32,11 | 32,81 | 1,33% | 673.756,00 |
| 31.03.2026 | 32,34 | 33,15 | 31,85 | 32,38 | -0,03% | 759.542,00 |
| 30.03.2026 | 31,98 | 32,62 | 31,05 | 32,39 | 1,98% | 938.092,00 |
| 27.03.2026 | 32,85 | 32,85 | 31,60 | 31,76 | -2,65% | 963.606,00 |
| 26.03.2026 | 33,20 | 33,78 | 32,54 | 32,63 | -1,49% | 680.078,00 |
| 25.03.2026 | 34,51 | 34,76 | 33,04 | 33,12 | -4,28% | 795.327,00 |
| 24.03.2026 | 34,03 | 35,46 | 33,91 | 34,60 | 1,67% | 1.028.713,00 |
| 23.03.2026 | 34,24 | 34,82 | 33,78 | 34,03 | -1,10% | 1.070.744,00 |