7,080$
-0,14%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 10,60 | 10,65 | 10,34 | 10,58 | 0,47% | 2.787.009,00 |
| 24.07.2025 | 11,35 | 11,37 | 10,52 | 10,53 | -8,28% | 3.511.724,00 |
| 23.07.2025 | 11,54 | 11,82 | 11,37 | 11,48 | 0,17% | 2.219.719,00 |
| 22.07.2025 | 10,94 | 11,52 | 10,94 | 11,46 | 5,33% | 1.809.682,00 |
| 21.07.2025 | 11,22 | 11,34 | 10,85 | 10,88 | -2,77% | 2.564.905,00 |
| 18.07.2025 | 11,23 | 11,27 | 11,00 | 11,19 | 1,18% | 3.144.260,00 |
| 17.07.2025 | 10,93 | 11,23 | 10,86 | 11,06 | 0,82% | 1.764.314,00 |
| 16.07.2025 | 11,09 | 11,18 | 10,78 | 10,97 | 0,46% | 1.473.089,00 |
| 15.07.2025 | 11,45 | 11,51 | 10,92 | 10,92 | -4,29% | 2.638.366,00 |
| 14.07.2025 | 11,40 | 11,51 | 11,19 | 11,41 | -0,52% | 2.428.985,00 |
| 11.07.2025 | 11,44 | 11,55 | 11,17 | 11,47 | -0,86% | 2.503.913,00 |
| 10.07.2025 | 11,46 | 11,87 | 11,37 | 11,57 | 1,14% | 1.461.658,00 |
| 09.07.2025 | 12,00 | 12,05 | 11,41 | 11,44 | -4,27% | 2.240.414,00 |
| 08.07.2025 | 11,94 | 12,23 | 11,83 | 11,95 | 0,25% | 2.579.467,00 |
| 07.07.2025 | 12,15 | 12,17 | 11,77 | 11,92 | -3,25% | 3.284.240,00 |
| 03.07.2025 | 12,20 | 12,37 | 12,17 | 12,32 | 0,57% | 1.126.615,00 |
| 02.07.2025 | 12,07 | 12,28 | 11,92 | 12,25 | 1,91% | 830.984,00 |
| 01.07.2025 | 11,66 | 12,24 | 11,53 | 12,02 | 2,91% | 1.173.276,00 |
| 30.06.2025 | 11,54 | 11,89 | 11,46 | 11,68 | 1,30% | 1.177.650,00 |
| 27.06.2025 | 11,60 | 11,69 | 11,38 | 11,53 | -0,09% | 2.591.383,00 |
| 26.06.2025 | 11,49 | 11,60 | 11,31 | 11,54 | 1,23% | 1.152.603,00 |
| 25.06.2025 | 11,55 | 11,65 | 11,38 | 11,40 | -0,78% | 1.301.857,00 |
| 24.06.2025 | 11,40 | 11,64 | 11,32 | 11,49 | 1,68% | 1.144.525,00 |
| 23.06.2025 | 11,16 | 11,34 | 10,86 | 11,30 | 0,18% | 2.238.372,00 |
| 20.06.2025 | 11,62 | 11,63 | 11,07 | 11,28 | -1,66% | 2.341.539,00 |
| 18.06.2025 | 11,69 | 11,70 | 11,36 | 11,47 | -1,38% | 1.611.632,00 |
| 17.06.2025 | 11,98 | 12,08 | 11,61 | 11,63 | -3,24% | 1.291.049,00 |
| 16.06.2025 | 11,57 | 12,29 | 11,57 | 12,02 | 5,07% | 1.701.130,00 |
| 13.06.2025 | 11,58 | 11,88 | 11,33 | 11,44 | -3,46% | 1.669.283,00 |
| 12.06.2025 | 11,56 | 12,05 | 11,54 | 11,85 | 0,94% | 1.553.743,00 |
| 11.06.2025 | 11,70 | 11,77 | 11,37 | 11,74 | 1,38% | 1.668.672,00 |
| 10.06.2025 | 11,80 | 11,83 | 11,39 | 11,58 | -1,86% | 1.539.013,00 |
| 09.06.2025 | 11,63 | 11,97 | 11,62 | 11,80 | 1,81% | 1.200.741,00 |
| 06.06.2025 | 11,42 | 11,66 | 11,24 | 11,59 | 3,11% | 1.700.627,00 |
| 05.06.2025 | 12,02 | 12,09 | 11,11 | 11,24 | -6,80% | 1.947.986,00 |
| 04.06.2025 | 11,86 | 12,20 | 11,86 | 12,06 | 0,92% | 1.101.022,00 |
| 03.06.2025 | 12,41 | 12,41 | 11,94 | 11,95 | -3,71% | 1.513.249,00 |
| 02.06.2025 | 12,03 | 12,44 | 11,70 | 12,41 | 3,42% | 1.618.008,00 |
| 30.05.2025 | 11,82 | 12,17 | 11,73 | 12,00 | 0,76% | 2.009.717,00 |
| 29.05.2025 | 12,03 | 12,12 | 11,69 | 11,91 | -0,25% | 1.463.501,00 |
| 28.05.2025 | 11,79 | 12,25 | 11,75 | 11,94 | 1,70% | 1.986.048,00 |
| 27.05.2025 | 11,60 | 11,75 | 11,35 | 11,74 | 2,71% | 1.359.235,00 |
| 23.05.2025 | 11,52 | 11,60 | 11,26 | 11,43 | -2,47% | 1.983.320,00 |
| 22.05.2025 | 11,50 | 11,75 | 11,32 | 11,72 | 1,87% | 1.438.484,00 |
| 21.05.2025 | 11,86 | 11,94 | 11,39 | 11,51 | -4,52% | 1.790.426,00 |
| 20.05.2025 | 11,96 | 12,28 | 11,62 | 12,05 | -6,88% | 4.044.550,00 |
| 19.05.2025 | 13,14 | 13,31 | 12,75 | 12,94 | -3,07% | 2.759.486,00 |
| 16.05.2025 | 12,81 | 13,55 | 12,70 | 13,35 | 4,38% | 3.668.226,00 |
| 15.05.2025 | 12,48 | 12,79 | 12,27 | 12,79 | 1,91% | 1.737.294,00 |
| 14.05.2025 | 12,30 | 12,78 | 12,20 | 12,55 | 2,03% | 1.284.985,00 |
| 13.05.2025 | 12,27 | 12,68 | 12,15 | 12,30 | 1,15% | 1.726.811,00 |
| 12.05.2025 | 11,65 | 12,23 | 11,46 | 12,16 | 8,19% | 2.701.480,00 |
| 09.05.2025 | 11,42 | 11,51 | 11,00 | 11,24 | -1,58% | 1.983.735,00 |
| 08.05.2025 | 11,47 | 11,57 | 11,09 | 11,42 | 1,06% | 1.809.899,00 |
| 07.05.2025 | 10,23 | 11,50 | 10,07 | 11,30 | 7,93% | 3.744.371,00 |
| 06.05.2025 | 9,88 | 10,58 | 9,70 | 10,47 | 0,67% | 3.203.713,00 |
| 05.05.2025 | 10,31 | 10,47 | 10,20 | 10,40 | -0,48% | 3.459.039,00 |
| 02.05.2025 | 10,52 | 10,63 | 10,34 | 10,45 | 0,58% | 2.239.636,00 |
| 01.05.2025 | 10,42 | 10,66 | 10,17 | 10,39 | 0,48% | 1.839.683,00 |
| 30.04.2025 | 10,22 | 10,48 | 10,10 | 10,34 | -0,67% | 1.185.879,00 |
| 29.04.2025 | 10,38 | 10,52 | 10,24 | 10,41 | -0,76% | 801.066,00 |
| 28.04.2025 | 10,80 | 11,02 | 10,18 | 10,49 | -2,24% | 2.455.925,00 |
| 25.04.2025 | 10,50 | 10,80 | 10,47 | 10,73 | 1,04% | 1.846.937,00 |
| 24.04.2025 | 10,76 | 10,96 | 10,53 | 10,62 | -1,67% | 2.222.131,00 |
| 23.04.2025 | 11,29 | 11,41 | 10,67 | 10,80 | -0,37% | 1.581.461,00 |
| 22.04.2025 | 10,95 | 11,10 | 10,62 | 10,84 | -0,28% | 1.441.124,00 |
| 21.04.2025 | 11,38 | 11,49 | 10,40 | 10,87 | -5,72% | 2.495.790,00 |
| 17.04.2025 | 11,84 | 12,00 | 11,39 | 11,53 | -2,62% | 1.386.026,00 |
| 16.04.2025 | 12,17 | 12,17 | 11,57 | 11,84 | -1,99% | 1.326.964,00 |
| 15.04.2025 | 12,12 | 12,25 | 11,84 | 12,08 | 0,58% | 995.789,00 |
| 14.04.2025 | 12,21 | 12,24 | 11,67 | 12,01 | 0,08% | 1.739.704,00 |
| 11.04.2025 | 11,72 | 12,18 | 11,50 | 12,00 | 4,44% | 1.512.533,00 |
| 10.04.2025 | 11,55 | 11,63 | 11,14 | 11,49 | -1,96% | 1.502.267,00 |
| 09.04.2025 | 10,54 | 11,76 | 10,35 | 11,72 | 11,51% | 2.880.487,00 |
| 08.04.2025 | 11,07 | 11,16 | 10,37 | 10,51 | -2,91% | 1.689.409,00 |