13,900$
-0,25%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 10,13 | 10,25 | 9,91 | 9,92 | -1,98% | 1.602.973,00 |
| 11.12.2024 | 10,34 | 10,48 | 10,04 | 10,12 | -1,65% | 1.089.595,00 |
| 10.12.2024 | 10,27 | 10,63 | 10,05 | 10,29 | 0,59% | 1.314.119,00 |
| 09.12.2024 | 10,50 | 10,69 | 10,20 | 10,23 | -2,48% | 1.304.303,00 |
| 06.12.2024 | 10,60 | 10,67 | 10,40 | 10,49 | 0,38% | 1.043.395,00 |
| 05.12.2024 | 10,52 | 10,62 | 10,41 | 10,45 | -1,51% | 1.240.979,00 |
| 04.12.2024 | 10,95 | 11,25 | 10,56 | 10,61 | -3,11% | 1.279.526,00 |
| 03.12.2024 | 11,11 | 11,22 | 10,71 | 10,95 | -1,26% | 1.393.843,00 |
| 02.12.2024 | 11,52 | 11,53 | 11,07 | 11,09 | -3,98% | 1.130.185,00 |
| 29.11.2024 | 11,57 | 11,73 | 11,30 | 11,55 | 1,01% | 773.016,00 |
| 27.11.2024 | 11,33 | 11,74 | 11,24 | 11,44 | 1,73% | 1.108.469,00 |
| 26.11.2024 | 11,38 | 11,43 | 11,06 | 11,24 | -0,53% | 987.766,00 |
| 25.11.2024 | 10,97 | 11,50 | 10,95 | 11,30 | 4,20% | 1.348.851,00 |
| 22.11.2024 | 10,80 | 11,00 | 10,76 | 10,85 | 0,60% | 1.128.677,00 |
| 21.11.2024 | 10,63 | 10,90 | 10,55 | 10,78 | 1,41% | 170.700,00 |
| 20.11.2024 | 10,61 | 10,79 | 10,53 | 10,63 | -0,93% | 1.124.614,00 |
| 19.11.2024 | 10,76 | 10,85 | 10,56 | 10,73 | -1,65% | 1.380.856,00 |
| 18.11.2024 | 11,13 | 11,22 | 10,84 | 10,91 | -2,24% | 1.464.278,00 |
| 15.11.2024 | 11,47 | 11,52 | 11,16 | 11,16 | -2,36% | 1.155.004,00 |
| 14.11.2024 | 12,20 | 12,35 | 11,40 | 11,43 | -5,30% | 1.869.149,00 |
| 13.11.2024 | 12,25 | 12,49 | 12,03 | 12,07 | -0,49% | 3.233.146,00 |
| 12.11.2024 | 12,30 | 12,41 | 12,02 | 12,13 | -2,18% | 853.060,00 |
| 11.11.2024 | 12,67 | 12,71 | 12,23 | 12,40 | -0,96% | 885.661,00 |
| 08.11.2024 | 12,74 | 13,16 | 12,43 | 12,52 | -1,96% | 1.247.564,00 |
| 07.11.2024 | 13,19 | 13,30 | 12,70 | 12,77 | -2,82% | 1.769.574,00 |
| 06.11.2024 | 13,51 | 13,99 | 13,05 | 13,14 | -2,59% | 1.402.591,00 |
| 05.11.2024 | 13,77 | 14,43 | 13,13 | 13,49 | -1,17% | 1.490.289,00 |
| 04.11.2024 | 13,74 | 13,86 | 13,57 | 13,65 | -1,66% | 779.005,00 |
| 01.11.2024 | 13,13 | 13,88 | 13,11 | 13,88 | 7,26% | 1.478.837,00 |
| 31.10.2024 | 13,19 | 13,24 | 12,88 | 12,94 | -1,52% | 640.128,00 |
| 30.10.2024 | 13,00 | 13,41 | 13,00 | 13,14 | 0,65% | 613.590,00 |
| 29.10.2024 | 13,24 | 13,35 | 12,99 | 13,06 | -1,99% | 749.546,00 |
| 28.10.2024 | 13,12 | 13,43 | 13,08 | 13,32 | 3,34% | 1.093.350,00 |
| 25.10.2024 | 12,97 | 13,20 | 12,87 | 12,89 | 0,08% | 1.009.101,00 |
| 24.10.2024 | 12,51 | 12,91 | 12,41 | 12,88 | 3,29% | 1.142.452,00 |
| 23.10.2024 | 12,22 | 12,58 | 12,22 | 12,47 | 0,89% | 622.816,00 |
| 22.10.2024 | 12,53 | 12,56 | 12,27 | 12,36 | -1,67% | 571.076,00 |
| 21.10.2024 | 12,39 | 12,64 | 12,13 | 12,57 | 1,53% | 821.022,00 |
| 18.10.2024 | 12,53 | 12,53 | 12,12 | 12,38 | -0,56% | 919.555,00 |
| 17.10.2024 | 12,59 | 12,71 | 12,43 | 12,45 | -1,58% | 794.636,00 |
| 16.10.2024 | 12,88 | 12,90 | 12,61 | 12,65 | -0,86% | 539.067,00 |
| 15.10.2024 | 12,24 | 13,00 | 12,17 | 12,76 | 3,99% | 943.459,00 |
| 14.10.2024 | 12,46 | 12,46 | 12,11 | 12,27 | -2,00% | 652.482,00 |
| 11.10.2024 | 12,16 | 12,57 | 12,12 | 12,52 | 2,54% | 707.622,00 |
| 10.10.2024 | 12,20 | 12,28 | 11,99 | 12,21 | -0,49% | 380.925,00 |
| 09.10.2024 | 12,42 | 12,54 | 12,23 | 12,27 | -1,17% | 524.566,00 |
| 08.10.2024 | 12,34 | 12,64 | 12,24 | 12,42 | 0,61% | 401.432,00 |
| 07.10.2024 | 12,88 | 12,98 | 12,14 | 12,34 | -6,52% | 877.219,00 |
| 04.10.2024 | 12,97 | 13,24 | 12,80 | 13,20 | 4,27% | 535.927,00 |
| 03.10.2024 | 12,68 | 12,77 | 12,54 | 12,66 | -1,09% | 311.111,00 |
| 02.10.2024 | 13,00 | 13,09 | 12,67 | 12,80 | -2,44% | 587.398,00 |
| 01.10.2024 | 13,45 | 13,53 | 13,07 | 13,12 | -2,71% | 655.095,00 |
| 30.09.2024 | 13,16 | 13,59 | 13,15 | 13,49 | 2,16% | 703.385,00 |
| 27.09.2024 | 13,33 | 13,62 | 13,20 | 13,20 | 0,00% | 458.771,00 |
| 26.09.2024 | 13,21 | 13,33 | 13,01 | 13,20 | 1,85% | 431.937,00 |
| 25.09.2024 | 13,02 | 13,07 | 12,73 | 12,96 | -0,15% | 898.791,00 |
| 24.09.2024 | 13,35 | 13,40 | 12,88 | 12,98 | -2,19% | 847.872,00 |
| 23.09.2024 | 13,54 | 13,71 | 13,27 | 13,27 | -1,48% | 601.704,00 |
| 20.09.2024 | 13,54 | 13,74 | 13,38 | 13,47 | -0,59% | 1.308.238,00 |
| 19.09.2024 | 13,65 | 13,75 | 13,48 | 13,55 | 1,88% | 593.780,00 |
| 18.09.2024 | 13,34 | 13,60 | 13,11 | 13,30 | -0,08% | 638.487,00 |
| 17.09.2024 | 12,88 | 13,55 | 12,84 | 13,31 | 4,72% | 1.674.837,00 |
| 16.09.2024 | 12,83 | 12,98 | 12,70 | 12,71 | -0,94% | 931.266,00 |
| 13.09.2024 | 12,49 | 12,90 | 12,45 | 12,83 | 3,63% | 964.058,00 |
| 12.09.2024 | 12,17 | 12,78 | 12,10 | 12,38 | 2,82% | 1.094.423,00 |
| 11.09.2024 | 12,00 | 12,08 | 11,57 | 12,04 | -0,25% | 938.880,00 |
| 10.09.2024 | 12,18 | 12,18 | 11,89 | 12,07 | -0,41% | 842.898,00 |
| 09.09.2024 | 11,78 | 12,31 | 11,76 | 12,12 | 3,32% | 659.003,00 |