4,635$
-0,32%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 4,60 | 4,67 | 4,57 | 4,64 | -0,32% | 2.518.985,00 |
| 15.12.2025 | 4,75 | 4,77 | 4,58 | 4,65 | -0,85% | 2.100.297,00 |
| 12.12.2025 | 4,73 | 4,83 | 4,69 | 4,69 | -0,85% | 2.141.594,00 |
| 11.12.2025 | 4,77 | 4,92 | 4,72 | 4,73 | -0,84% | 1.516.510,00 |
| 10.12.2025 | 4,77 | 4,92 | 4,75 | 4,77 | 0,42% | 2.274.831,00 |
| 09.12.2025 | 4,75 | 4,83 | 4,70 | 4,75 | 0,00% | 1.727.732,00 |
| 08.12.2025 | 4,86 | 4,94 | 4,74 | 4,75 | -1,86% | 2.888.184,00 |
| 05.12.2025 | 4,96 | 5,06 | 4,84 | 4,84 | -2,22% | 2.141.303,00 |
| 04.12.2025 | 4,96 | 4,97 | 4,84 | 4,95 | -0,40% | 1.502.828,00 |
| 03.12.2025 | 4,96 | 5,10 | 4,90 | 4,97 | 0,51% | 3.236.179,00 |
| 02.12.2025 | 5,07 | 5,08 | 4,85 | 4,95 | -2,66% | 2.602.792,00 |
| 01.12.2025 | 5,18 | 5,18 | 5,06 | 5,08 | -2,68% | 1.258.319,00 |
| 28.11.2025 | 5,20 | 5,30 | 5,13 | 5,22 | 0,19% | 609.018,00 |
| 26.11.2025 | 5,11 | 5,26 | 5,05 | 5,21 | 1,56% | 1.502.374,00 |
| 25.11.2025 | 4,95 | 5,14 | 4,91 | 5,13 | 4,27% | 2.095.462,00 |
| 24.11.2025 | 5,19 | 5,25 | 4,84 | 4,92 | -3,34% | 4.243.994,00 |
| 21.11.2025 | 4,67 | 5,17 | 4,66 | 5,09 | 9,23% | 3.723.952,00 |
| 20.11.2025 | 4,70 | 4,77 | 4,58 | 4,66 | -0,43% | 3.054.797,00 |
| 19.11.2025 | 4,70 | 4,72 | 4,62 | 4,68 | -0,43% | 2.002.652,00 |
| 18.11.2025 | 4,64 | 4,74 | 4,60 | 4,70 | 1,08% | 1.816.513,00 |
| 17.11.2025 | 4,81 | 4,82 | 4,63 | 4,65 | -2,92% | 1.789.610,00 |
| 14.11.2025 | 4,74 | 4,79 | 4,67 | 4,79 | 0,63% | 2.294.195,00 |
| 13.11.2025 | 4,66 | 4,83 | 4,66 | 4,76 | 2,15% | 2.335.051,00 |
| 12.11.2025 | 4,71 | 4,80 | 4,64 | 4,66 | -1,27% | 2.550.945,00 |
| 11.11.2025 | 4,72 | 4,77 | 4,64 | 4,72 | -0,21% | 2.556.576,00 |
| 10.11.2025 | 4,98 | 5,00 | 4,71 | 4,73 | -4,25% | 3.699.043,00 |
| 07.11.2025 | 4,77 | 4,96 | 4,75 | 4,94 | 3,56% | 3.560.806,00 |
| 06.11.2025 | 5,00 | 5,00 | 4,73 | 4,77 | -5,54% | 3.674.539,00 |
| 05.11.2025 | 4,86 | 5,09 | 4,81 | 5,05 | 3,91% | 3.071.862,00 |
| 04.11.2025 | 4,93 | 5,42 | 4,85 | 4,86 | -7,25% | 5.283.361,00 |
| 03.11.2025 | 5,34 | 5,36 | 5,18 | 5,24 | -2,06% | 3.433.829,00 |
| 31.10.2025 | 5,23 | 5,35 | 5,12 | 5,35 | 4,09% | 2.613.235,00 |
| 30.10.2025 | 5,25 | 5,32 | 5,11 | 5,14 | -4,10% | 3.282.722,00 |
| 29.10.2025 | 5,54 | 5,54 | 5,27 | 5,36 | -4,11% | 4.151.708,00 |
| 28.10.2025 | 5,66 | 5,68 | 5,58 | 5,59 | -1,24% | 2.221.685,00 |
| 27.10.2025 | 5,73 | 5,75 | 5,65 | 5,66 | -0,70% | 2.173.438,00 |
| 24.10.2025 | 5,81 | 5,84 | 5,66 | 5,70 | -1,04% | 4.359.858,00 |
| 23.10.2025 | 5,90 | 5,90 | 5,70 | 5,76 | -3,36% | 3.165.008,00 |
| 22.10.2025 | 5,88 | 5,99 | 5,75 | 5,96 | 1,36% | 3.601.889,00 |
| 21.10.2025 | 5,64 | 5,92 | 5,58 | 5,88 | 3,89% | 6.336.472,00 |
| 20.10.2025 | 5,93 | 6,00 | 5,65 | 5,66 | -4,07% | 6.046.094,00 |
| 17.10.2025 | 5,87 | 5,96 | 5,83 | 5,90 | 0,34% | 1.915.013,00 |
| 16.10.2025 | 6,00 | 6,07 | 5,87 | 5,88 | -2,49% | 2.362.495,00 |
| 15.10.2025 | 6,16 | 6,32 | 6,03 | 6,03 | -1,47% | 1.924.893,00 |
| 14.10.2025 | 5,96 | 6,32 | 5,92 | 6,12 | 1,66% | 3.056.270,00 |
| 13.10.2025 | 5,88 | 6,04 | 5,88 | 6,02 | 0,33% | 3.164.985,00 |
| 10.10.2025 | 6,16 | 6,20 | 5,99 | 6,00 | -2,60% | 3.076.974,00 |
| 09.10.2025 | 6,26 | 6,32 | 6,15 | 6,16 | -1,60% | 2.700.588,00 |
| 08.10.2025 | 6,35 | 6,42 | 6,22 | 6,26 | -1,26% | 3.291.099,00 |
| 07.10.2025 | 6,49 | 6,67 | 6,34 | 6,34 | -2,01% | 2.649.414,00 |
| 06.10.2025 | 6,50 | 6,61 | 6,40 | 6,47 | -4,22% | 3.620.726,00 |
| 03.10.2025 | 6,56 | 6,83 | 6,46 | 6,76 | 3,29% | 544.688,00 |
| 02.10.2025 | 6,42 | 6,57 | 6,35 | 6,54 | 1,55% | 2.536.562,00 |
| 01.10.2025 | 6,40 | 6,58 | 6,30 | 6,44 | -0,16% | 3.672.021,00 |
| 30.09.2025 | 6,39 | 6,47 | 6,26 | 6,45 | 1,10% | 2.845.458,00 |
| 29.09.2025 | 6,36 | 6,40 | 6,21 | 6,38 | 0,95% | 2.397.889,00 |
| 26.09.2025 | 6,31 | 6,41 | 6,22 | 6,32 | 0,32% | 2.162.156,00 |
| 25.09.2025 | 6,30 | 6,34 | 6,19 | 6,30 | -0,63% | 2.607.556,00 |
| 24.09.2025 | 6,33 | 6,63 | 6,32 | 6,34 | 0,79% | 3.397.555,00 |
| 23.09.2025 | 6,44 | 6,51 | 6,18 | 6,29 | -3,08% | 3.661.488,00 |
| 22.09.2025 | 6,27 | 6,52 | 6,24 | 6,49 | 2,37% | 2.172.880,00 |
| 19.09.2025 | 6,39 | 6,52 | 6,25 | 6,34 | -0,16% | 4.246.949,00 |
| 18.09.2025 | 6,22 | 6,38 | 6,14 | 6,35 | 2,09% | 3.004.706,00 |
| 17.09.2025 | 6,21 | 6,59 | 6,19 | 6,22 | 0,00% | 3.450.249,00 |
| 16.09.2025 | 6,07 | 6,27 | 6,02 | 6,22 | 2,64% | 3.043.421,00 |
| 15.09.2025 | 6,24 | 6,29 | 6,04 | 6,06 | -1,14% | 4.328.526,00 |
| 12.09.2025 | 6,17 | 6,19 | 6,04 | 6,13 | -0,16% | 4.421.510,00 |
| 11.09.2025 | 6,11 | 6,20 | 6,03 | 6,14 | -0,16% | 4.474.697,00 |
| 10.09.2025 | 6,40 | 6,48 | 6,00 | 6,15 | -5,67% | 6.459.157,00 |
| 09.09.2025 | 6,60 | 6,65 | 6,47 | 6,52 | -1,21% | 3.286.626,00 |
| 08.09.2025 | 6,80 | 6,82 | 6,56 | 6,60 | -3,23% | 3.969.984,00 |
| 05.09.2025 | 6,74 | 6,98 | 6,72 | 6,82 | 1,04% | 3.630.485,00 |
| 04.09.2025 | 6,80 | 6,86 | 6,67 | 6,75 | -0,52% | 3.956.467,00 |
| 03.09.2025 | 6,87 | 6,96 | 6,77 | 6,79 | -1,67% | 2.855.496,00 |
| 02.09.2025 | 7,00 | 7,05 | 6,81 | 6,90 | -2,54% | 3.212.205,00 |
| 29.08.2025 | 7,10 | 7,12 | 7,00 | 7,08 | -0,14% | 2.082.325,00 |
| 28.08.2025 | 7,02 | 7,10 | 6,88 | 7,09 | 1,29% | 2.924.519,00 |
| 27.08.2025 | 7,08 | 7,19 | 6,97 | 7,00 | -1,55% | 4.378.886,00 |
| 26.08.2025 | 7,05 | 7,17 | 6,95 | 7,11 | 0,99% | 2.048.184,00 |
| 25.08.2025 | 7,29 | 7,30 | 7,03 | 7,04 | -3,43% | 3.686.634,00 |
| 22.08.2025 | 7,15 | 7,34 | 7,10 | 7,29 | 2,24% | 3.058.939,00 |
| 21.08.2025 | 7,17 | 7,17 | 7,01 | 7,13 | -1,11% | 3.896.180,00 |
| 20.08.2025 | 7,31 | 7,36 | 7,20 | 7,21 | -2,04% | 2.848.027,00 |
| 19.08.2025 | 7,50 | 7,63 | 7,33 | 7,36 | -1,47% | 3.551.793,00 |
| 18.08.2025 | 7,64 | 7,73 | 7,46 | 7,47 | -2,10% | 3.077.116,00 |
| 15.08.2025 | 7,76 | 7,81 | 7,54 | 7,63 | -0,91% | 3.903.877,00 |
| 14.08.2025 | 7,90 | 7,95 | 7,63 | 7,70 | -4,53% | 3.889.324,00 |
| 13.08.2025 | 7,87 | 8,14 | 7,73 | 8,07 | 1,70% | 3.794.462,00 |
| 12.08.2025 | 7,95 | 8,21 | 7,84 | 7,93 | 1,02% | 3.777.130,00 |
| 11.08.2025 | 7,94 | 8,07 | 7,76 | 7,85 | 5,80% | 3.450.185,00 |
| 08.08.2025 | 7,72 | 7,72 | 7,27 | 7,42 | -3,89% | 5.270.448,00 |
| 07.08.2025 | 7,68 | 7,82 | 7,53 | 7,72 | 2,12% | 4.341.769,00 |
| 06.08.2025 | 7,32 | 7,86 | 7,23 | 7,56 | 3,85% | 5.919.933,00 |
| 05.08.2025 | 7,93 | 8,40 | 7,20 | 7,28 | -23,29% | 15.335.351,00 |
| 04.08.2025 | 9,64 | 9,74 | 9,40 | 9,49 | -0,21% | 3.047.892,00 |
| 01.08.2025 | 9,89 | 9,90 | 9,48 | 9,51 | -4,52% | 3.388.548,00 |
| 31.07.2025 | 10,00 | 10,11 | 9,85 | 9,96 | -0,70% | 2.408.236,00 |
| 30.07.2025 | 10,06 | 10,30 | 10,00 | 10,03 | 1,16% | 1.892.627,00 |
| 29.07.2025 | 10,22 | 10,31 | 9,82 | 9,92 | -2,98% | 2.004.974,00 |
| 28.07.2025 | 10,62 | 10,66 | 10,18 | 10,22 | -3,40% | 3.731.280,00 |