11,280$
-1,23%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 10,50 | 11,21 | 10,15 | 10,83 | -4,03% | 2.491.864,00 |
| 04.04.2025 | 10,76 | 11,34 | 10,22 | 11,28 | -0,35% | 2.480.816,00 |
| 03.04.2025 | 11,69 | 11,96 | 11,30 | 11,32 | -8,56% | 1.262.155,00 |
| 02.04.2025 | 12,02 | 12,46 | 11,95 | 12,38 | 1,89% | 1.304.768,00 |
| 01.04.2025 | 11,93 | 12,24 | 11,85 | 12,15 | 2,23% | 1.128.818,00 |
| 31.03.2025 | 11,68 | 12,07 | 11,55 | 11,89 | -0,13% | 1.820.810,00 |
| 28.03.2025 | 12,38 | 12,40 | 11,81 | 11,90 | -4,42% | 906.846,00 |
| 27.03.2025 | 12,25 | 12,77 | 12,21 | 12,45 | 1,38% | 1.128.432,00 |
| 26.03.2025 | 12,41 | 12,79 | 12,16 | 12,28 | -1,13% | 1.413.732,00 |
| 25.03.2025 | 12,83 | 12,93 | 12,42 | 12,42 | -2,59% | 1.588.222,00 |
| 24.03.2025 | 12,17 | 12,77 | 12,16 | 12,75 | 5,55% | 899.695,00 |
| 21.03.2025 | 12,19 | 12,20 | 11,94 | 12,08 | -2,27% | 1.259.238,00 |
| 20.03.2025 | 12,35 | 12,67 | 12,21 | 12,36 | -0,96% | 1.089.994,00 |
| 19.03.2025 | 12,24 | 12,74 | 12,21 | 12,48 | 1,71% | 1.131.875,00 |
| 18.03.2025 | 13,24 | 13,24 | 12,19 | 12,27 | -7,88% | 2.053.568,00 |
| 17.03.2025 | 12,79 | 13,38 | 12,71 | 13,32 | 8,12% | 1.770.774,00 |
| 14.03.2025 | 12,65 | 12,69 | 12,10 | 12,32 | -1,20% | 1.438.919,00 |
| 13.03.2025 | 13,41 | 13,46 | 12,45 | 12,47 | -6,59% | 1.462.525,00 |
| 12.03.2025 | 13,55 | 13,86 | 13,33 | 13,35 | -0,37% | 1.368.439,00 |
| 11.03.2025 | 14,09 | 14,12 | 13,38 | 13,40 | -4,56% | 1.464.381,00 |
| 10.03.2025 | 13,81 | 14,40 | 13,81 | 14,04 | 0,79% | 1.347.771,00 |
| 07.03.2025 | 13,84 | 14,00 | 13,47 | 13,93 | 1,02% | 1.328.734,00 |
| 06.03.2025 | 13,68 | 14,04 | 13,47 | 13,79 | -0,51% | 870.299,00 |
| 05.03.2025 | 14,17 | 14,47 | 13,84 | 13,86 | -1,28% | 1.518.878,00 |
| 04.03.2025 | 13,75 | 14,35 | 13,31 | 14,04 | 0,50% | 1.659.881,00 |
| 03.03.2025 | 14,00 | 14,40 | 13,89 | 13,97 | 0,00% | 1.570.823,00 |
| 28.02.2025 | 14,23 | 14,43 | 13,91 | 13,97 | -0,07% | 2.035.158,00 |
| 27.02.2025 | 13,95 | 14,18 | 13,79 | 13,98 | 0,22% | 1.418.379,00 |
| 26.02.2025 | 15,23 | 15,23 | 13,91 | 13,95 | -6,44% | 2.455.314,00 |
| 25.02.2025 | 14,61 | 15,30 | 14,27 | 14,91 | 9,71% | 3.292.278,00 |
| 24.02.2025 | 13,75 | 14,07 | 13,45 | 13,59 | -0,80% | 2.352.858,00 |
| 21.02.2025 | 14,46 | 14,49 | 13,38 | 13,70 | -4,40% | 2.445.917,00 |
| 20.02.2025 | 14,58 | 14,86 | 14,27 | 14,33 | -1,85% | 1.615.384,00 |
| 19.02.2025 | 14,87 | 15,22 | 14,57 | 14,60 | -3,57% | 2.472.985,00 |
| 18.02.2025 | 15,00 | 15,78 | 14,86 | 15,14 | 0,40% | 5.233.280,00 |
| 14.02.2025 | 15,49 | 15,59 | 14,85 | 15,08 | -2,01% | 1.214.102,00 |
| 13.02.2025 | 15,21 | 15,53 | 15,07 | 15,39 | 1,99% | 1.364.275,00 |
| 12.02.2025 | 14,80 | 15,14 | 14,70 | 15,09 | 0,73% | 1.529.045,00 |
| 11.02.2025 | 14,96 | 15,53 | 14,96 | 14,98 | -1,12% | 1.420.990,00 |
| 10.02.2025 | 14,60 | 15,19 | 14,55 | 15,15 | 4,48% | 1.181.502,00 |
| 07.02.2025 | 14,77 | 15,01 | 14,39 | 14,50 | -0,75% | 1.388.526,00 |
| 06.02.2025 | 15,22 | 15,30 | 14,51 | 14,61 | -3,63% | 1.286.628,00 |
| 05.02.2025 | 14,50 | 15,26 | 14,47 | 15,16 | 4,41% | 1.696.390,00 |
| 04.02.2025 | 13,77 | 14,57 | 13,77 | 14,52 | 5,75% | 1.117.421,00 |
| 03.02.2025 | 13,50 | 14,44 | 13,50 | 13,73 | -1,29% | 1.448.740,00 |
| 31.01.2025 | 13,88 | 13,98 | 13,60 | 13,91 | -0,18% | 2.068.084,00 |
| 30.01.2025 | 14,08 | 14,24 | 13,73 | 13,94 | -0,25% | 1.195.564,00 |
| 29.01.2025 | 14,48 | 14,72 | 13,94 | 13,97 | -3,52% | 1.532.854,00 |
| 28.01.2025 | 13,23 | 14,50 | 13,23 | 14,48 | 8,18% | 3.154.121,00 |
| 27.01.2025 | 12,95 | 13,86 | 12,76 | 13,39 | 7,17% | 3.164.650,00 |
| 24.01.2025 | 11,89 | 12,50 | 11,78 | 12,49 | 4,61% | 1.081.601,00 |
| 23.01.2025 | 11,70 | 12,09 | 11,62 | 11,94 | 1,27% | 1.030.914,00 |
| 22.01.2025 | 11,77 | 11,96 | 11,53 | 11,79 | -0,92% | 1.153.210,00 |
| 21.01.2025 | 11,65 | 11,97 | 11,64 | 11,90 | 1,36% | 1.240.353,00 |
| 17.01.2025 | 11,71 | 11,91 | 11,47 | 11,74 | 0,09% | 1.823.110,00 |
| 16.01.2025 | 12,07 | 12,16 | 11,73 | 11,73 | -2,41% | 2.396.894,00 |
| 15.01.2025 | 11,95 | 12,19 | 11,63 | 12,02 | 3,35% | 2.269.999,00 |
| 14.01.2025 | 10,28 | 12,07 | 10,25 | 11,63 | 14,58% | 4.153.949,00 |
| 13.01.2025 | 9,88 | 10,25 | 9,81 | 10,15 | 2,22% | 1.937.174,00 |
| 10.01.2025 | 9,23 | 10,00 | 9,06 | 9,93 | 7,93% | 2.563.299,00 |
| 08.01.2025 | 9,56 | 9,59 | 9,16 | 9,20 | -5,06% | 1.947.177,00 |
| 07.01.2025 | 10,04 | 10,12 | 9,58 | 9,69 | -3,29% | 1.284.964,00 |
| 06.01.2025 | 9,61 | 10,10 | 9,60 | 10,02 | 5,36% | 1.538.579,00 |
| 03.01.2025 | 9,31 | 9,53 | 9,07 | 9,51 | 2,59% | 864.278,00 |
| 02.01.2025 | 9,55 | 9,78 | 9,20 | 9,27 | -1,38% | 1.534.344,00 |
| 31.12.2024 | 9,20 | 9,44 | 9,05 | 9,40 | 3,30% | 1.493.731,00 |
| 30.12.2024 | 8,91 | 9,11 | 8,70 | 9,10 | 1,34% | 1.648.846,00 |
| 27.12.2024 | 8,92 | 9,08 | 8,75 | 8,98 | -0,33% | 1.463.913,00 |
| 26.12.2024 | 9,01 | 9,04 | 8,78 | 9,01 | -0,33% | 990.631,00 |
| 24.12.2024 | 8,80 | 9,07 | 8,75 | 9,04 | 2,73% | 1.027.517,00 |
| 23.12.2024 | 8,66 | 8,82 | 8,38 | 8,80 | 1,62% | 1.822.929,00 |
| 20.12.2024 | 8,86 | 9,12 | 8,63 | 8,66 | -3,56% | 2.823.425,00 |
| 19.12.2024 | 9,00 | 9,11 | 8,80 | 8,98 | 1,81% | 1.290.359,00 |
| 18.12.2024 | 9,02 | 9,25 | 8,66 | 8,82 | -1,89% | 2.410.668,00 |
| 17.12.2024 | 8,94 | 9,18 | 8,78 | 8,99 | 0,11% | 1.978.979,00 |
| 16.12.2024 | 9,48 | 9,50 | 8,95 | 8,98 | -5,47% | 2.870.671,00 |
| 13.12.2024 | 9,90 | 9,98 | 9,49 | 9,50 | -4,23% | 1.616.426,00 |