Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,36 | 18,38 | 18,36 | 18,36 | -1,53% | - |
| 25.02.2021 | 18,64 | 18,65 | 18,64 | 18,65 | -2,64% | - |
| 24.02.2021 | 18,71 | 19,19 | 0,00 | 19,15 | 3,85% | - |
| 23.02.2021 | 18,79 | 18,92 | 18,17 | 18,44 | -3,53% | - |
| 22.02.2021 | 18,86 | 19,51 | 18,82 | 19,12 | 1,30% | - |
| 19.02.2021 | 19,04 | 19,30 | 18,77 | 18,87 | 0,48% | - |
| 18.02.2021 | 18,56 | 18,88 | 18,41 | 18,78 | 0,48% | - |
| 17.02.2021 | 18,77 | 19,05 | 18,55 | 18,69 | -1,84% | - |
| 16.02.2021 | 19,50 | 19,50 | 18,76 | 19,04 | -3,23% | - |
| 12.02.2021 | 19,70 | 20,09 | 19,45 | 19,68 | -0,40% | - |
| 11.02.2021 | 20,68 | 20,93 | 19,65 | 19,76 | -5,86% | - |
| 10.02.2021 | 20,74 | 21,17 | 0,00 | 20,99 | 0,91% | - |
| 09.02.2021 | 19,78 | 20,92 | 19,78 | 20,80 | 6,04% | - |
| 08.02.2021 | 19,93 | 20,13 | 19,56 | 19,61 | -4,64% | - |
| 05.02.2021 | 20,08 | 20,61 | 20,08 | 20,57 | 1,88% | - |
| 04.02.2021 | 19,94 | 20,31 | 19,67 | 20,19 | 0,95% | - |
| 03.02.2021 | 20,05 | 20,20 | 19,67 | 20,00 | -1,55% | - |
| 02.02.2021 | 20,30 | 20,31 | 20,29 | 20,31 | -1,57% | - |
| 01.02.2021 | 20,20 | 20,76 | 20,06 | 20,64 | 0,83% | - |
| 29.01.2021 | 20,46 | 20,80 | 20,14 | 20,47 | 1,69% | - |
| 28.01.2021 | 20,12 | 20,16 | 20,12 | 20,13 | -5,83% | - |
| 27.01.2021 | 20,52 | 21,47 | 20,52 | 21,37 | 9,59% | - |
| 26.01.2021 | 19,46 | 19,52 | 19,46 | 19,50 | -1,27% | - |
| 25.01.2021 | 19,74 | 19,89 | 19,40 | 19,75 | 1,00% | - |
| 22.01.2021 | 19,48 | 19,59 | 19,30 | 19,56 | -1,44% | - |
| 21.01.2021 | 19,89 | 19,89 | 19,84 | 19,84 | -1,29% | - |
| 20.01.2021 | 19,89 | 20,32 | 19,74 | 20,10 | 1,54% | - |
| 19.01.2021 | 19,40 | 20,16 | 19,31 | 19,80 | 0,76% | - |
| 15.01.2021 | 19,22 | 19,73 | 19,21 | 19,65 | 2,40% | - |
| 14.01.2021 | 18,94 | 19,40 | 18,92 | 19,19 | 2,46% | - |
| 13.01.2021 | 18,61 | 19,17 | 18,57 | 18,73 | -7,07% | - |
| 12.01.2021 | 20,15 | 20,15 | 20,15 | 20,15 | 4,76% | - |
| 11.01.2021 | 19,04 | 19,29 | 18,94 | 19,24 | -0,26% | - |
| 08.01.2021 | 19,26 | 19,34 | 19,01 | 19,29 | 0,47% | - |
| 07.01.2021 | 19,31 | 19,31 | 18,97 | 19,20 | -0,18% | - |
| 06.01.2021 | 19,10 | 19,35 | 18,79 | 19,23 | 3,19% | - |
| 05.01.2021 | 18,79 | 18,80 | 18,43 | 18,64 | 2,59% | - |
| 04.01.2021 | 18,41 | 18,43 | 18,07 | 18,17 | 0,41% | - |
| 31.12.2020 | 18,26 | 18,34 | 18,08 | 18,09 | -0,58% | - |
| 30.12.2020 | 18,35 | 18,43 | 18,15 | 18,20 | 0,08% | - |
| 29.12.2020 | 17,95 | 18,36 | 17,93 | 18,18 | -2,75% | - |
| 28.12.2020 | 18,32 | 18,70 | 18,32 | 18,70 | 3,00% | - |
| 24.12.2020 | 18,15 | 18,75 | 18,14 | 18,15 | 0,19% | - |
| 23.12.2020 | 18,14 | 18,46 | 18,07 | 18,12 | 0,03% | - |
| 22.12.2020 | 17,82 | 18,18 | 17,69 | 18,11 | 1,03% | - |
| 21.12.2020 | 17,79 | 18,14 | 17,63 | 17,93 | -1,21% | - |
| 18.12.2020 | 18,11 | 18,19 | 17,61 | 18,15 | 0,97% | - |
| 17.12.2020 | 17,97 | 17,97 | 17,96 | 17,97 | 1,33% | - |
| 16.12.2020 | 18,20 | 18,20 | 17,59 | 17,74 | -2,04% | - |
| 15.12.2020 | 18,37 | 18,60 | 17,91 | 18,11 | -0,88% | - |
| 14.12.2020 | 18,41 | 18,78 | 18,27 | 18,27 | 5,55% | - |
| 11.12.2020 | 18,18 | 18,23 | 14,61 | 17,31 | -4,97% | - |
| 10.12.2020 | 18,07 | 18,22 | 17,81 | 18,21 | 1,11% | - |
| 09.12.2020 | 18,32 | 18,66 | 14,84 | 18,01 | 4,41% | - |
| 08.12.2020 | 17,22 | 18,19 | 16,89 | 17,25 | -0,86% | - |
| 07.12.2020 | 17,48 | 17,69 | 15,92 | 17,40 | 5,90% | - |
| 04.12.2020 | 16,43 | 17,50 | 14,15 | 16,43 | 2,34% | - |
| 03.12.2020 | 16,64 | 16,67 | 14,47 | 16,06 | 0,72% | - |
| 02.12.2020 | 16,06 | 16,06 | 15,94 | 15,94 | 1,08% | - |
| 01.12.2020 | 15,86 | 15,86 | 15,71 | 15,77 | -1,10% | - |
| 30.11.2020 | 15,74 | 15,95 | 15,19 | 15,95 | -1,36% | - |
| 27.11.2020 | 15,81 | 16,17 | 15,66 | 16,17 | 0,12% | - |
| 25.11.2020 | 15,73 | 16,15 | 15,70 | 16,15 | -0,52% | - |
| 24.11.2020 | 15,97 | 16,47 | 15,92 | 16,23 | 4,07% | - |
| 23.11.2020 | 15,24 | 15,82 | 15,23 | 15,60 | 3,86% | - |
| 20.11.2020 | 15,05 | 15,18 | 14,83 | 15,02 | 0,50% | - |
| 19.11.2020 | 15,59 | 15,59 | 14,94 | 14,94 | -4,51% | - |
| 18.11.2020 | 16,00 | 16,31 | 15,61 | 15,65 | -3,19% | - |
| 17.11.2020 | 16,13 | 16,17 | 16,13 | 16,16 | 0,47% | - |
| 16.11.2020 | 15,94 | 16,23 | 15,88 | 16,09 | 2,91% | - |
| 13.11.2020 | 15,80 | 15,91 | 15,57 | 15,63 | 0,94% | - |
| 12.11.2020 | 15,78 | 15,95 | 15,41 | 15,49 | -2,49% | - |
| 11.11.2020 | 15,62 | 16,22 | 15,58 | 15,88 | -0,31% | - |
| 10.11.2020 | 0,00 | 16,11 | 0,00 | 15,93 | 1,56% | - |
| 09.11.2020 | 15,96 | 16,20 | 15,66 | 15,69 | 4,67% | - |
| 06.11.2020 | 14,75 | 15,12 | 14,74 | 14,99 | 0,67% | - |
| 05.11.2020 | 15,19 | 15,19 | 14,81 | 14,89 | -0,30% | - |
| 04.11.2020 | 14,62 | 15,05 | 14,58 | 14,93 | 1,67% | - |
| 03.11.2020 | 14,68 | 15,10 | 14,39 | 14,69 | 2,26% | - |
| 02.11.2020 | 14,32 | 14,58 | 14,08 | 14,36 | 2,24% | - |
| 30.10.2020 | 15,35 | 15,35 | 0,00 | 14,05 | -20,42% | - |
| 29.10.2020 | 17,68 | 17,82 | 17,22 | 17,65 | 1,91% | - |
| 28.10.2020 | 16,80 | 17,34 | 16,73 | 17,32 | 1,64% | - |
| 27.10.2020 | 17,03 | 17,32 | 16,70 | 17,04 | -0,55% | - |
| 26.10.2020 | 17,01 | 17,31 | 16,82 | 17,14 | -1,61% | - |
| 23.10.2020 | 17,34 | 17,59 | 17,25 | 17,42 | -0,91% | - |
| 22.10.2020 | 17,02 | 17,58 | 16,81 | 17,58 | 2,69% | - |
| 21.10.2020 | 16,88 | 17,15 | 16,70 | 17,12 | 2,76% | - |
| 20.10.2020 | 17,11 | 17,13 | 16,66 | 16,66 | -1,86% | - |
| 19.10.2020 | 17,62 | 17,62 | 16,91 | 16,97 | -1,99% | - |
| 16.10.2020 | 17,86 | 18,02 | 17,22 | 17,32 | -3,30% | - |
| 15.10.2020 | 17,42 | 18,35 | 17,42 | 17,91 | 2,61% | - |
| 14.10.2020 | 17,65 | 17,92 | 17,12 | 17,45 | -0,54% | - |
| 13.10.2020 | 17,34 | 17,64 | 17,32 | 17,55 | -1,52% | - |
| 12.10.2020 | 17,86 | 18,05 | 17,68 | 17,82 | -0,31% | - |
| 09.10.2020 | 17,81 | 17,95 | 17,54 | 17,87 | 3,06% | - |
| 08.10.2020 | 16,74 | 17,50 | 16,65 | 17,34 | 2,60% | - |
| 07.10.2020 | 16,47 | 16,91 | 16,37 | 16,90 | 2,92% | - |
| 06.10.2020 | 16,46 | 16,79 | 16,20 | 16,42 | 0,55% | - |
| 05.10.2020 | 16,68 | 16,80 | 16,04 | 16,33 | -0,31% | - |