60,920$
-1,25%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 61,42 | 61,86 | 60,24 | 60,95 | -1,20% | 641.971,00 |
| 30.04.2024 | 61,94 | 62,90 | 61,15 | 61,69 | -1,53% | 552.652,00 |
| 29.04.2024 | 63,85 | 64,06 | 62,55 | 62,65 | -0,71% | 498.549,00 |
| 26.04.2024 | 62,82 | 64,15 | 62,56 | 63,10 | 0,30% | 551.955,00 |
| 25.04.2024 | 63,97 | 64,09 | 62,66 | 62,91 | -2,33% | 550.090,00 |
| 24.04.2024 | 63,64 | 64,67 | 63,55 | 64,41 | 0,23% | 539.973,00 |
| 23.04.2024 | 63,39 | 64,39 | 63,17 | 64,26 | 1,65% | 678.728,00 |
| 22.04.2024 | 63,57 | 63,92 | 62,73 | 63,22 | 1,15% | 652.955,00 |
| 19.04.2024 | 61,11 | 62,63 | 60,79 | 62,50 | 1,89% | 906.639,00 |
| 18.04.2024 | 60,76 | 61,36 | 60,24 | 61,34 | 0,66% | 706.419,00 |
| 17.04.2024 | 62,38 | 62,48 | 60,94 | 60,94 | -1,30% | 471.101,00 |
| 16.04.2024 | 61,62 | 62,19 | 61,05 | 61,74 | -0,29% | 493.129,00 |
| 15.04.2024 | 61,62 | 62,43 | 61,24 | 61,92 | 0,23% | 642.113,00 |
| 12.04.2024 | 62,88 | 62,93 | 61,51 | 61,78 | -1,72% | 906.299,00 |
| 11.04.2024 | 63,23 | 63,74 | 62,24 | 62,86 | -0,57% | 692.330,00 |
| 10.04.2024 | 63,68 | 63,80 | 62,24 | 63,22 | -1,66% | 924.176,00 |
| 09.04.2024 | 63,59 | 64,55 | 63,59 | 64,29 | 0,47% | 784.027,00 |
| 08.04.2024 | 63,87 | 64,14 | 63,11 | 63,99 | 0,39% | 736.144,00 |
| 05.04.2024 | 64,13 | 64,45 | 62,99 | 63,74 | -1,04% | 881.089,00 |
| 04.04.2024 | 66,20 | 66,42 | 64,19 | 64,41 | -1,59% | 764.811,00 |
| 03.04.2024 | 66,47 | 66,81 | 65,06 | 65,45 | -2,59% | 1.135.440,00 |
| 02.04.2024 | 67,37 | 68,36 | 65,72 | 67,19 | -1,18% | 1.243.945,00 |
| 01.04.2024 | 67,06 | 68,66 | 66,72 | 67,99 | 2,09% | 1.129.626,00 |
| 28.03.2024 | 66,64 | 67,44 | 66,21 | 66,60 | 0,57% | 1.060.152,00 |
| 27.03.2024 | 65,73 | 66,30 | 65,06 | 66,22 | 1,27% | 1.249.429,00 |
| 26.03.2024 | 66,98 | 66,98 | 65,05 | 65,39 | -1,40% | 874.154,00 |
| 25.03.2024 | 66,16 | 67,35 | 65,72 | 66,32 | 0,88% | 861.476,00 |
| 22.03.2024 | 67,45 | 67,76 | 65,33 | 65,74 | -3,68% | 2.039.507,00 |
| 21.03.2024 | 70,79 | 71,71 | 66,45 | 68,25 | -4,88% | 1.581.926,00 |
| 20.03.2024 | 71,59 | 72,23 | 70,91 | 71,75 | -0,19% | 425.150,00 |
| 19.03.2024 | 71,45 | 71,94 | 69,92 | 71,89 | 0,20% | 506.514,00 |
| 18.03.2024 | 69,41 | 72,08 | 68,87 | 71,75 | 3,07% | 573.991,00 |
| 15.03.2024 | 68,68 | 69,71 | 68,66 | 69,61 | 0,83% | 775.951,00 |
| 14.03.2024 | 70,59 | 71,18 | 68,85 | 69,04 | -2,61% | 424.157,00 |
| 13.03.2024 | 72,43 | 72,88 | 70,62 | 70,89 | -2,21% | 491.827,00 |
| 12.03.2024 | 70,57 | 72,77 | 70,47 | 72,49 | 2,29% | 430.961,00 |
| 11.03.2024 | 69,99 | 71,15 | 69,78 | 70,87 | 1,07% | 352.425,00 |
| 08.03.2024 | 70,39 | 71,11 | 69,80 | 70,12 | 0,20% | 415.063,00 |
| 07.03.2024 | 71,25 | 71,48 | 69,73 | 69,98 | -1,73% | 541.641,00 |
| 06.03.2024 | 70,80 | 72,00 | 69,76 | 71,21 | 0,71% | 578.007,00 |
| 05.03.2024 | 70,93 | 71,40 | 70,25 | 70,71 | -0,90% | 536.248,00 |
| 04.03.2024 | 70,22 | 71,96 | 69,92 | 71,35 | 2,02% | 736.729,00 |
| 01.03.2024 | 71,95 | 72,78 | 68,19 | 69,94 | -2,71% | 1.611.708,00 |
| 29.02.2024 | 74,00 | 76,91 | 71,45 | 71,89 | 2,48% | 2.262.056,00 |
| 28.02.2024 | 71,07 | 72,44 | 69,85 | 70,15 | -3,41% | 1.359.987,00 |
| 27.02.2024 | 72,31 | 72,97 | 71,41 | 72,63 | 1,57% | 753.327,00 |
| 26.02.2024 | 73,09 | 73,30 | 71,47 | 71,51 | -0,42% | 880.829,00 |
| 23.02.2024 | 71,59 | 72,71 | 71,46 | 71,81 | 0,35% | 592.211,00 |
| 22.02.2024 | 71,43 | 72,99 | 71,33 | 71,56 | -0,03% | 390.320,00 |
| 21.02.2024 | 71,00 | 71,71 | 70,60 | 71,58 | 0,28% | 511.171,00 |
| 20.02.2024 | 72,53 | 73,21 | 70,84 | 71,38 | -2,26% | 631.484,00 |
| 16.02.2024 | 72,70 | 73,93 | 71,89 | 73,03 | -0,16% | 551.713,00 |
| 15.02.2024 | 72,56 | 74,22 | 72,55 | 73,15 | 1,61% | 570.399,00 |
| 14.02.2024 | 72,54 | 72,54 | 70,78 | 71,99 | 0,54% | 539.678,00 |
| 13.02.2024 | 71,99 | 73,04 | 70,78 | 71,60 | -2,99% | 651.335,00 |
| 12.02.2024 | 72,72 | 74,80 | 72,63 | 73,81 | 1,82% | 506.182,00 |
| 09.02.2024 | 73,43 | 74,22 | 72,37 | 72,49 | -1,60% | 595.510,00 |
| 08.02.2024 | 73,90 | 75,36 | 73,39 | 73,67 | -0,03% | 581.036,00 |
| 07.02.2024 | 74,23 | 74,56 | 73,19 | 73,69 | -0,57% | 394.414,00 |
| 06.02.2024 | 71,43 | 74,57 | 70,84 | 74,11 | 2,97% | 665.561,00 |
| 05.02.2024 | 73,20 | 73,50 | 70,78 | 71,97 | -2,82% | 751.153,00 |
| 02.02.2024 | 74,67 | 74,70 | 72,61 | 74,06 | -2,20% | 816.013,00 |
| 01.02.2024 | 74,13 | 76,00 | 73,14 | 75,73 | 3,06% | 394.273,00 |
| 31.01.2024 | 75,87 | 75,92 | 73,27 | 73,48 | -3,21% | 648.824,00 |
| 30.01.2024 | 75,88 | 76,50 | 74,85 | 75,92 | -1,03% | 412.420,00 |
| 29.01.2024 | 75,30 | 76,80 | 74,21 | 76,71 | 0,35% | 915.421,00 |
| 26.01.2024 | 78,19 | 78,29 | 76,41 | 76,44 | -1,72% | 511.401,00 |
| 25.01.2024 | 77,69 | 78,29 | 76,73 | 77,78 | 0,99% | 421.249,00 |
| 24.01.2024 | 78,67 | 78,67 | 76,16 | 77,02 | -1,00% | 373.077,00 |
| 23.01.2024 | 77,74 | 78,42 | 76,48 | 77,80 | 1,13% | 510.031,00 |
| 22.01.2024 | 75,00 | 77,63 | 75,00 | 76,93 | 2,61% | 664.772,00 |
| 19.01.2024 | 75,65 | 75,85 | 74,20 | 74,97 | -0,44% | 465.125,00 |
| 18.01.2024 | 75,00 | 76,00 | 74,40 | 75,30 | 0,83% | 698.782,00 |
| 17.01.2024 | 71,67 | 74,69 | 71,62 | 74,68 | 2,26% | 722.056,00 |
| 16.01.2024 | 71,86 | 74,16 | 71,23 | 73,03 | 1,59% | 665.684,00 |
| 12.01.2024 | 73,00 | 73,00 | 70,88 | 71,89 | -0,48% | 576.154,00 |
| 11.01.2024 | 71,90 | 72,61 | 70,53 | 72,24 | 0,64% | 562.803,00 |
| 10.01.2024 | 72,79 | 73,30 | 70,78 | 71,78 | -1,86% | 605.490,00 |
| 09.01.2024 | 69,83 | 74,13 | 69,52 | 73,14 | 3,51% | 1.382.795,00 |
| 08.01.2024 | 69,50 | 72,11 | 69,12 | 70,66 | 1,79% | 1.071.371,00 |
| 05.01.2024 | 71,18 | 71,66 | 69,11 | 69,42 | -4,00% | 1.034.437,00 |
| 04.01.2024 | 72,67 | 73,67 | 69,49 | 72,31 | -1,79% | 1.026.467,00 |
| 03.01.2024 | 75,70 | 75,70 | 73,39 | 73,63 | -2,97% | 580.936,00 |
| 02.01.2024 | 76,08 | 76,54 | 74,96 | 75,88 | -0,46% | 626.218,00 |
| 29.12.2023 | 76,67 | 77,54 | 75,61 | 76,23 | -0,72% | 337.662,00 |
| 28.12.2023 | 77,25 | 77,60 | 76,72 | 76,78 | -1,45% | 369.056,00 |
| 27.12.2023 | 76,99 | 78,36 | 76,05 | 77,91 | 1,58% | 436.700,00 |
| 26.12.2023 | 75,36 | 77,12 | 74,96 | 76,70 | 1,74% | 420.605,00 |
| 22.12.2023 | 73,52 | 75,66 | 72,75 | 75,39 | 2,66% | 423.153,00 |
| 21.12.2023 | 73,33 | 74,11 | 72,41 | 73,44 | 1,25% | 365.347,00 |
| 20.12.2023 | 73,04 | 74,12 | 72,22 | 72,53 | -1,01% | 305.709,00 |
| 19.12.2023 | 73,75 | 74,30 | 72,82 | 73,27 | 0,70% | 359.054,00 |
| 18.12.2023 | 73,79 | 73,79 | 72,30 | 72,76 | -1,33% | 505.915,00 |
| 15.12.2023 | 75,60 | 75,85 | 73,12 | 73,74 | -2,33% | 873.093,00 |
| 14.12.2023 | 74,71 | 76,01 | 74,11 | 75,50 | 2,44% | 646.883,00 |
| 13.12.2023 | 71,39 | 74,28 | 70,35 | 73,70 | 2,88% | 714.881,00 |
| 12.12.2023 | 71,21 | 71,68 | 70,21 | 71,64 | 0,83% | 424.374,00 |
| 11.12.2023 | 70,47 | 71,56 | 70,14 | 71,05 | 1,30% | 509.920,00 |
| 08.12.2023 | 70,85 | 71,25 | 69,99 | 70,14 | -1,27% | 455.213,00 |
| 07.12.2023 | 70,11 | 71,21 | 69,73 | 71,04 | 1,47% | 452.294,00 |