6,120$
1,66%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,96 | 6,32 | 5,92 | 6,12 | 1,66% | 3.049.191,00 |
| 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 |
| 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 | 11,32 | 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 |