10,350$
1,37%
Echtzeit-Aktienkurs El Pollo Loco Holdings
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 10,16 | 10,38 | 10,06 | 10,35 | 1,42% | 345.506,00 |
| 07.05.2024 | 10,30 | 10,64 | 10,20 | 10,21 | -1,07% | 540.483,00 |
| 06.05.2024 | 10,05 | 10,56 | 10,02 | 10,32 | 3,05% | 961.297,00 |
| 03.05.2024 | 10,87 | 11,99 | 9,64 | 10,01 | 16,53% | 3.281.652,00 |
| 02.05.2024 | 8,51 | 8,59 | 8,36 | 8,59 | 1,78% | 269.244,00 |
| 01.05.2024 | 8,52 | 8,57 | 8,40 | 8,44 | -1,17% | 276.962,00 |
| 30.04.2024 | 8,61 | 8,67 | 8,53 | 8,54 | -1,73% | 137.207,00 |
| 29.04.2024 | 8,94 | 8,97 | 8,68 | 8,69 | -2,47% | 249.923,00 |
| 26.04.2024 | 8,43 | 8,93 | 8,42 | 8,91 | 6,07% | 301.135,00 |
| 25.04.2024 | 8,33 | 8,51 | 8,26 | 8,40 | -0,36% | 1.124.333,00 |
| 24.04.2024 | 8,39 | 8,51 | 8,24 | 8,43 | -0,24% | 422.220,00 |
| 23.04.2024 | 8,27 | 8,51 | 8,27 | 8,45 | 2,30% | 559.716,00 |
| 22.04.2024 | 8,35 | 8,37 | 8,20 | 8,26 | -0,72% | 176.500,00 |
| 19.04.2024 | 8,30 | 8,41 | 8,24 | 8,32 | -0,12% | 207.636,00 |
| 18.04.2024 | 8,33 | 8,41 | 8,17 | 8,33 | 0,60% | 275.496,00 |
| 17.04.2024 | 8,55 | 8,59 | 8,25 | 8,28 | -2,13% | 275.323,00 |
| 16.04.2024 | 8,60 | 8,60 | 8,42 | 8,46 | -1,74% | 238.195,00 |
| 15.04.2024 | 8,75 | 8,86 | 8,56 | 8,61 | -1,94% | 175.154,00 |
| 12.04.2024 | 8,94 | 8,97 | 8,76 | 8,78 | -1,90% | 154.359,00 |
| 11.04.2024 | 9,09 | 9,14 | 8,93 | 8,95 | -1,00% | 246.103,00 |
| 10.04.2024 | 9,00 | 9,06 | 8,84 | 9,04 | -1,42% | 199.612,00 |
| 09.04.2024 | 9,27 | 9,31 | 9,14 | 9,17 | -1,08% | 102.271,00 |
| 08.04.2024 | 9,15 | 9,36 | 9,12 | 9,27 | 1,53% | 216.369,00 |
| 05.04.2024 | 9,11 | 9,16 | 9,08 | 9,13 | -0,44% | 194.463,00 |
| 04.04.2024 | 9,09 | 9,29 | 9,09 | 9,17 | 1,33% | 337.401,00 |
| 03.04.2024 | 9,19 | 9,29 | 9,04 | 9,05 | -2,16% | 161.589,00 |
| 02.04.2024 | 9,49 | 9,56 | 9,12 | 9,25 | -3,65% | 228.676,00 |
| 01.04.2024 | 9,77 | 9,90 | 9,54 | 9,60 | -1,44% | 483.014,00 |
| 28.03.2024 | 9,40 | 9,76 | 9,40 | 9,74 | 3,62% | 536.950,00 |
| 27.03.2024 | 9,23 | 9,41 | 9,22 | 9,40 | 2,73% | 238.436,00 |
| 26.03.2024 | 9,12 | 9,21 | 9,10 | 9,15 | 0,33% | 155.743,00 |
| 25.03.2024 | 8,98 | 9,13 | 8,98 | 9,12 | 1,22% | 315.427,00 |
| 22.03.2024 | 9,02 | 9,03 | 8,82 | 9,01 | -0,22% | 208.204,00 |
| 21.03.2024 | 8,89 | 9,09 | 8,88 | 9,03 | 1,46% | 265.699,00 |
| 20.03.2024 | 8,62 | 8,94 | 8,60 | 8,90 | 2,89% | 274.746,00 |
| 19.03.2024 | 8,36 | 8,66 | 8,36 | 8,65 | 3,35% | 192.069,00 |
| 18.03.2024 | 8,53 | 8,53 | 8,36 | 8,37 | -1,88% | 124.182,00 |
| 15.03.2024 | 8,41 | 8,55 | 8,39 | 8,53 | 1,43% | 282.103,00 |
| 14.03.2024 | 8,59 | 8,59 | 8,32 | 8,41 | -2,10% | 195.383,00 |
| 13.03.2024 | 8,62 | 8,71 | 8,57 | 8,59 | -0,35% | 146.414,00 |
| 12.03.2024 | 8,80 | 8,80 | 8,59 | 8,62 | -1,71% | 220.704,00 |
| 11.03.2024 | 8,63 | 8,82 | 8,58 | 8,77 | 0,80% | 238.792,00 |
| 08.03.2024 | 9,14 | 9,20 | 8,68 | 8,70 | -3,97% | 433.661,00 |
| 07.03.2024 | 9,06 | 9,14 | 8,92 | 9,06 | 0,67% | 258.267,00 |
| 06.03.2024 | 9,01 | 9,08 | 8,97 | 9,00 | 0,33% | 140.865,00 |
| 05.03.2024 | 9,06 | 9,14 | 8,95 | 8,97 | -1,32% | 141.826,00 |
| 04.03.2024 | 9,20 | 9,25 | 9,02 | 9,09 | -0,87% | 135.302,00 |
| 01.03.2024 | 9,11 | 9,19 | 9,00 | 9,17 | 1,21% | 162.426,00 |
| 29.02.2024 | 9,18 | 9,19 | 9,00 | 9,06 | 0,22% | 115.789,00 |
| 28.02.2024 | 9,06 | 9,09 | 8,99 | 9,04 | -0,44% | 138.289,00 |
| 27.02.2024 | 9,14 | 9,15 | 9,01 | 9,08 | 0,00% | 120.548,00 |
| 26.02.2024 | 9,08 | 9,19 | 9,06 | 9,08 | 0,22% | 105.625,00 |
| 23.02.2024 | 8,99 | 9,17 | 8,95 | 9,06 | 0,67% | 195.248,00 |
| 22.02.2024 | 9,00 | 9,04 | 8,93 | 9,00 | 0,11% | 134.565,00 |
| 21.02.2024 | 9,02 | 9,10 | 8,94 | 8,99 | -0,66% | 103.952,00 |
| 20.02.2024 | 9,25 | 9,28 | 9,02 | 9,05 | -2,48% | 110.543,00 |
| 16.02.2024 | 9,17 | 9,36 | 9,11 | 9,28 | 0,43% | 162.575,00 |
| 15.02.2024 | 9,00 | 9,30 | 9,00 | 9,24 | 3,13% | 173.767,00 |
| 14.02.2024 | 9,09 | 9,09 | 8,88 | 8,96 | -0,22% | 186.462,00 |
| 13.02.2024 | 9,14 | 9,14 | 8,85 | 8,98 | -3,96% | 302.891,00 |
| 12.02.2024 | 9,25 | 9,42 | 9,25 | 9,35 | 1,30% | 104.333,00 |
| 09.02.2024 | 9,07 | 9,27 | 9,07 | 9,23 | 0,76% | 194.923,00 |
| 08.02.2024 | 9,06 | 9,16 | 9,01 | 9,16 | 1,44% | 108.365,00 |
| 07.02.2024 | 9,18 | 9,18 | 9,00 | 9,03 | -1,08% | 132.547,00 |
| 06.02.2024 | 8,92 | 9,13 | 8,92 | 9,13 | 2,00% | 146.690,00 |
| 05.02.2024 | 9,19 | 9,19 | 8,95 | 8,95 | -4,18% | 162.665,00 |
| 02.02.2024 | 9,39 | 9,40 | 9,24 | 9,34 | -1,89% | 230.395,00 |
| 01.02.2024 | 9,32 | 9,52 | 9,22 | 9,52 | 2,81% | 217.345,00 |
| 31.01.2024 | 9,41 | 9,52 | 9,25 | 9,26 | -1,59% | 247.871,00 |
| 30.01.2024 | 9,39 | 9,48 | 9,37 | 9,41 | -0,42% | 157.381,00 |
| 29.01.2024 | 9,43 | 9,48 | 9,26 | 9,45 | -0,11% | 186.658,00 |
| 26.01.2024 | 9,48 | 9,63 | 9,44 | 9,46 | 0,42% | 241.745,00 |
| 25.01.2024 | 9,40 | 9,42 | 9,17 | 9,42 | 1,29% | 187.843,00 |
| 24.01.2024 | 9,23 | 9,33 | 9,17 | 9,30 | 1,42% | 218.974,00 |
| 23.01.2024 | 9,19 | 9,24 | 9,05 | 9,17 | 0,99% | 293.523,00 |
| 22.01.2024 | 9,05 | 9,19 | 8,98 | 9,08 | 0,67% | 228.856,00 |
| 19.01.2024 | 9,09 | 9,13 | 8,84 | 9,02 | -0,11% | 295.107,00 |
| 18.01.2024 | 8,82 | 9,04 | 8,78 | 9,03 | 2,67% | 224.369,00 |
| 17.01.2024 | 8,66 | 8,81 | 8,65 | 8,80 | 0,51% | 189.051,00 |
| 16.01.2024 | 8,52 | 8,77 | 8,51 | 8,75 | 2,58% | 221.213,00 |
| 12.01.2024 | 8,72 | 8,74 | 8,47 | 8,53 | -1,04% | 282.073,00 |
| 11.01.2024 | 8,74 | 8,74 | 8,48 | 8,62 | -1,43% | 139.282,00 |
| 10.01.2024 | 8,77 | 8,98 | 8,71 | 8,75 | -0,17% | 191.401,00 |
| 09.01.2024 | 8,77 | 8,77 | 8,61 | 8,76 | -1,57% | 302.276,00 |
| 08.01.2024 | 8,76 | 9,06 | 8,71 | 8,90 | 1,60% | 273.273,00 |
| 05.01.2024 | 8,57 | 8,87 | 8,50 | 8,76 | 1,98% | 370.765,00 |
| 04.01.2024 | 8,58 | 8,65 | 8,54 | 8,59 | 0,47% | 212.555,00 |
| 03.01.2024 | 8,76 | 8,78 | 8,50 | 8,55 | -2,95% | 161.428,00 |
| 02.01.2024 | 8,79 | 9,02 | 8,76 | 8,81 | -0,11% | 245.328,00 |
| 29.12.2023 | 9,01 | 9,05 | 8,80 | 8,82 | -2,33% | 195.697,00 |
| 28.12.2023 | 9,06 | 9,11 | 9,00 | 9,03 | -0,22% | 193.372,00 |
| 27.12.2023 | 8,87 | 9,09 | 8,84 | 9,05 | 2,03% | 219.160,00 |
| 26.12.2023 | 8,81 | 8,88 | 8,78 | 8,87 | 0,68% | 136.600,00 |
| 22.12.2023 | 8,83 | 8,86 | 8,77 | 8,81 | 0,34% | 212.575,00 |
| 21.12.2023 | 8,79 | 8,84 | 8,69 | 8,78 | 1,15% | 210.939,00 |
| 20.12.2023 | 8,82 | 8,95 | 8,67 | 8,68 | -2,14% | 195.774,00 |
| 19.12.2023 | 8,78 | 8,92 | 8,68 | 8,87 | 1,60% | 237.591,00 |
| 18.12.2023 | 8,97 | 9,00 | 8,73 | 8,73 | -1,80% | 213.171,00 |
| 15.12.2023 | 9,22 | 9,24 | 8,85 | 8,89 | -2,58% | 530.856,00 |
| 14.12.2023 | 9,08 | 9,26 | 9,05 | 9,13 | 1,61% | 323.162,00 |