32,720$
1,18%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 33,64 | 34,68 | 33,50 | 34,41 | 2,06% | 1.268.904,00 |
| 19.03.2026 | 34,21 | 34,36 | 33,08 | 33,72 | -1,76% | 1.453.773,00 |
| 18.03.2026 | 35,27 | 35,28 | 34,29 | 34,32 | -3,43% | 981.722,00 |
| 17.03.2026 | 35,71 | 36,85 | 35,44 | 35,54 | -0,45% | 1.246.635,00 |
| 16.03.2026 | 36,39 | 36,71 | 35,52 | 35,70 | -2,96% | 1.538.577,00 |
| 13.03.2026 | 36,12 | 36,89 | 34,64 | 36,79 | 1,85% | 2.060.483,00 |
| 12.03.2026 | 38,00 | 38,38 | 35,86 | 36,12 | -7,05% | 3.894.185,00 |
| 11.03.2026 | 32,69 | 39,95 | 31,92 | 38,86 | 19,42% | 7.769.000,00 |
| 10.03.2026 | 32,27 | 33,04 | 31,79 | 32,54 | -0,52% | 1.573.342,00 |
| 09.03.2026 | 30,70 | 32,81 | 29,55 | 32,71 | 6,55% | 2.029.077,00 |
| 06.03.2026 | 30,52 | 31,01 | 30,26 | 30,70 | -1,00% | 599.565,00 |
| 05.03.2026 | 30,71 | 31,35 | 30,60 | 31,01 | 0,65% | 721.010,00 |
| 04.03.2026 | 32,16 | 32,29 | 30,76 | 30,81 | -3,69% | 1.002.554,00 |
| 03.03.2026 | 31,52 | 32,80 | 30,85 | 31,99 | 0,16% | 1.019.409,00 |
| 02.03.2026 | 30,48 | 32,36 | 30,18 | 31,94 | 1,88% | 2.010.394,00 |
| 27.02.2026 | 31,06 | 31,38 | 30,16 | 31,35 | 1,42% | 2.935.631,00 |
| 26.02.2026 | 32,57 | 33,45 | 30,85 | 30,91 | -8,63% | 3.113.306,00 |
| 25.02.2026 | 34,86 | 34,89 | 33,20 | 33,83 | -2,06% | 1.293.383,00 |
| 24.02.2026 | 32,55 | 34,73 | 32,48 | 34,54 | 5,43% | 1.656.580,00 |
| 23.02.2026 | 31,84 | 33,31 | 31,56 | 32,76 | 3,70% | 1.647.306,00 |
| 20.02.2026 | 31,98 | 32,62 | 31,45 | 31,59 | -3,04% | 1.097.502,00 |
| 19.02.2026 | 32,88 | 32,88 | 32,18 | 32,58 | -0,76% | 625.618,00 |
| 18.02.2026 | 31,60 | 33,68 | 31,27 | 32,83 | 4,79% | 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 | 34,35 | 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 | -0,06% | 790.496,00 |
| 09.02.2026 | 34,43 | 34,89 | 33,79 | 34,84 | 0,46% | 651.726,00 |
| 06.02.2026 | 34,51 | 35,28 | 34,25 | 34,68 | 1,31% | 1.334.176,00 |
| 05.02.2026 | 34,58 | 34,96 | 33,80 | 34,23 | -0,23% | 1.210.990,00 |
| 04.02.2026 | 34,33 | 34,70 | 33,58 | 34,31 | 1,06% | 1.005.913,00 |
| 03.02.2026 | 33,89 | 34,23 | 33,33 | 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 | -1,98% | 1.195.202,00 |
| 29.01.2026 | 35,77 | 36,33 | 35,43 | 35,88 | 0,48% | 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 | -1,78% | 674.376,00 |
| 22.01.2026 | 38,00 | 38,54 | 37,46 | 37,57 | -0,45% | 564.209,00 |
| 21.01.2026 | 38,44 | 38,79 | 36,92 | 37,74 | -0,84% | 935.399,00 |
| 20.01.2026 | 36,15 | 39,83 | 35,50 | 38,06 | 5,23% | 2.424.267,00 |
| 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 | 0,88% | 666.459,00 |
| 14.01.2026 | 37,17 | 37,71 | 36,79 | 37,58 | 0,16% | 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 | -4,91% | 1.084.057,00 |
| 06.01.2026 | 39,68 | 40,50 | 39,30 | 39,49 | -0,95% | 623.076,00 |
| 05.01.2026 | 40,03 | 40,46 | 39,47 | 39,87 | -1,07% | 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 |