10,900$
-2,33%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 11,13 | 11,22 | 10,84 | 10,91 | -2,24% | 1.465.507,00 |
| 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 |
| 06.09.2024 | 11,97 | 12,02 | 11,67 | 11,73 | -1,84% | 637.170,00 |
| 05.09.2024 | 11,94 | 12,20 | 11,93 | 11,95 | -0,17% | 447.960,00 |
| 04.09.2024 | 11,86 | 12,27 | 11,71 | 11,97 | -0,25% | 567.953,00 |
| 03.09.2024 | 12,27 | 12,31 | 11,76 | 12,00 | -2,52% | 723.338,00 |
| 30.08.2024 | 12,35 | 12,36 | 12,14 | 12,31 | 0,33% | 486.473,00 |
| 29.08.2024 | 12,23 | 12,42 | 12,16 | 12,27 | 0,33% | 642.657,00 |
| 28.08.2024 | 12,54 | 12,62 | 12,11 | 12,23 | -3,40% | 671.730,00 |
| 27.08.2024 | 12,18 | 12,73 | 12,03 | 12,66 | 3,60% | 1.099.768,00 |
| 26.08.2024 | 12,34 | 12,55 | 12,17 | 12,22 | -0,41% | 716.440,00 |
| 23.08.2024 | 12,13 | 12,39 | 12,07 | 12,27 | 1,32% | 800.105,00 |
| 22.08.2024 | 12,14 | 12,18 | 11,98 | 12,11 | -0,16% | 476.512,00 |
| 21.08.2024 | 12,33 | 12,43 | 12,03 | 12,13 | -0,66% | 888.629,00 |
| 20.08.2024 | 11,97 | 12,22 | 11,89 | 12,21 | 1,08% | 1.195.770,00 |
| 19.08.2024 | 12,16 | 12,30 | 12,00 | 12,08 | 0,17% | 1.208.550,00 |
| 16.08.2024 | 12,30 | 12,46 | 11,86 | 12,06 | 1,69% | 2.596.953,00 |
| 15.08.2024 | 11,20 | 11,91 | 11,19 | 11,86 | 8,21% | 2.563.523,00 |
| 14.08.2024 | 11,13 | 11,13 | 10,70 | 10,96 | -0,81% | 1.580.347,00 |
| 13.08.2024 | 10,79 | 11,14 | 10,67 | 11,05 | 2,50% | 2.107.082,00 |
| 12.08.2024 | 10,78 | 11,03 | 10,60 | 10,78 | 0,65% | 2.167.925,00 |
| 09.08.2024 | 10,29 | 10,74 | 10,24 | 10,71 | 4,08% | 1.929.798,00 |
| 08.08.2024 | 9,96 | 10,33 | 9,94 | 10,29 | 3,83% | 1.689.989,00 |
| 07.08.2024 | 9,86 | 9,98 | 9,51 | 9,91 | 2,16% | 1.229.287,00 |
| 06.08.2024 | 9,28 | 9,79 | 9,27 | 9,70 | 9,23% | 1.821.734,00 |
| 05.08.2024 | 9,00 | 9,17 | 8,66 | 8,88 | -4,82% | 1.924.470,00 |
| 02.08.2024 | 9,65 | 9,65 | 9,23 | 9,33 | -6,61% | 1.241.844,00 |
| 01.08.2024 | 10,34 | 10,39 | 9,80 | 9,99 | -3,57% | 865.688,00 |
| 31.07.2024 | 10,38 | 10,59 | 10,14 | 10,36 | 0,58% | 1.057.490,00 |
| 30.07.2024 | 10,00 | 10,38 | 9,89 | 10,30 | 3,52% | 1.429.099,00 |
| 29.07.2024 | 9,76 | 10,06 | 9,55 | 9,95 | 2,47% | 1.051.924,00 |
| 26.07.2024 | 9,91 | 9,91 | 9,55 | 9,71 | 0,31% | 721.572,00 |
| 25.07.2024 | 9,20 | 9,72 | 9,15 | 9,68 | 5,33% | 881.484,00 |
| 24.07.2024 | 9,86 | 9,86 | 9,19 | 9,19 | -6,89% | 1.310.739,00 |
| 23.07.2024 | 9,81 | 10,04 | 9,81 | 9,87 | 0,41% | 772.843,00 |
| 22.07.2024 | 9,76 | 9,83 | 9,46 | 9,83 | 0,82% | 738.166,00 |
| 19.07.2024 | 9,62 | 9,77 | 9,51 | 9,75 | 1,77% | 521.679,00 |
| 18.07.2024 | 9,79 | 9,89 | 9,51 | 9,58 | -2,24% | 875.859,00 |
| 17.07.2024 | 9,79 | 10,13 | 9,71 | 9,80 | -0,81% | 1.158.619,00 |
| 16.07.2024 | 9,58 | 9,90 | 9,50 | 9,88 | 3,46% | 1.358.574,00 |
| 15.07.2024 | 9,57 | 9,78 | 9,47 | 9,55 | 0,63% | 591.369,00 |
| 12.07.2024 | 9,53 | 9,58 | 9,24 | 9,49 | 1,17% | 863.630,00 |
| 11.07.2024 | 9,06 | 9,38 | 9,03 | 9,38 | 4,80% | 1.243.693,00 |
| 10.07.2024 | 9,16 | 9,24 | 8,90 | 8,95 | -2,08% | 1.238.455,00 |
| 09.07.2024 | 9,58 | 9,58 | 9,06 | 9,14 | -4,39% | 1.175.302,00 |
| 08.07.2024 | 9,53 | 9,67 | 9,49 | 9,56 | 0,74% | 863.834,00 |
| 05.07.2024 | 9,57 | 9,60 | 9,42 | 9,49 | -0,84% | 618.624,00 |
| 03.07.2024 | 9,45 | 9,65 | 9,36 | 9,57 | 1,81% | 760.746,00 |
| 02.07.2024 | 9,43 | 9,53 | 9,18 | 9,40 | -0,42% | 1.109.358,00 |
| 01.07.2024 | 9,70 | 9,82 | 9,36 | 9,44 | -2,88% | 1.528.848,00 |
| 28.06.2024 | 9,92 | 9,98 | 9,59 | 9,72 | -1,82% | 2.218.555,00 |