5,400$
-1,19%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,48 | 5,58 | 5,40 | 5,40 | -1,10% | 1.116.491,00 |
| 12.02.2026 | 5,80 | 5,83 | 5,34 | 5,46 | -6,02% | 2.601.055,00 |
| 11.02.2026 | 5,96 | 6,04 | 5,78 | 5,81 | -2,52% | 1.107.249,00 |
| 10.02.2026 | 6,03 | 6,12 | 5,92 | 5,96 | -1,65% | 1.276.188,00 |
| 09.02.2026 | 5,92 | 6,06 | 5,85 | 6,06 | 1,68% | 1.231.911,00 |
| 06.02.2026 | 5,72 | 6,04 | 5,65 | 5,96 | 3,65% | 1.512.687,00 |
| 05.02.2026 | 5,79 | 5,88 | 5,68 | 5,75 | -1,20% | 1.415.956,00 |
| 04.02.2026 | 5,66 | 5,85 | 5,57 | 5,82 | 3,74% | 1.769.954,00 |
| 03.02.2026 | 5,61 | 5,79 | 5,45 | 5,61 | -0,71% | 1.439.004,00 |
| 02.02.2026 | 5,63 | 5,71 | 5,55 | 5,65 | 0,00% | 1.734.967,00 |
| 30.01.2026 | 5,64 | 5,68 | 5,45 | 5,65 | -0,70% | 1.396.878,00 |
| 29.01.2026 | 5,58 | 5,71 | 5,52 | 5,69 | 1,07% | 1.372.380,00 |
| 28.01.2026 | 5,95 | 5,95 | 5,55 | 5,63 | -4,41% | 1.514.371,00 |
| 27.01.2026 | 5,78 | 5,99 | 5,75 | 5,89 | 1,38% | 2.350.286,00 |
| 26.01.2026 | 6,01 | 6,10 | 5,74 | 5,81 | -3,33% | 2.096.327,00 |
| 23.01.2026 | 6,01 | 6,09 | 5,98 | 6,01 | -0,17% | 1.559.106,00 |
| 22.01.2026 | 5,99 | 6,12 | 5,96 | 6,02 | 1,35% | 2.382.163,00 |
| 21.01.2026 | 5,76 | 5,97 | 5,70 | 5,94 | 3,48% | 2.629.664,00 |
| 20.01.2026 | 5,55 | 5,87 | 5,51 | 5,74 | -0,52% | 2.762.423,00 |
| 16.01.2026 | 5,62 | 5,90 | 5,57 | 5,77 | 4,72% | 4.268.458,00 |
| 15.01.2026 | 5,44 | 5,54 | 5,30 | 5,51 | 1,10% | 2.031.162,00 |
| 14.01.2026 | 5,19 | 5,60 | 5,18 | 5,45 | 5,21% | 3.567.166,00 |
| 13.01.2026 | 5,27 | 5,37 | 5,09 | 5,18 | -1,71% | 2.936.223,00 |
| 12.01.2026 | 5,10 | 5,44 | 5,09 | 5,27 | 5,19% | 6.052.615,00 |
| 09.01.2026 | 4,56 | 5,04 | 4,41 | 5,01 | 10,11% | 4.797.877,00 |
| 08.01.2026 | 4,50 | 4,60 | 4,47 | 4,55 | 1,11% | 1.960.705,00 |
| 07.01.2026 | 4,65 | 4,76 | 4,43 | 4,50 | -5,66% | 3.841.057,00 |
| 06.01.2026 | 4,68 | 4,89 | 4,65 | 4,77 | 1,06% | 2.449.395,00 |
| 05.01.2026 | 4,63 | 4,78 | 4,62 | 4,72 | 2,83% | 2.122.891,00 |
| 02.01.2026 | 4,57 | 4,75 | 4,56 | 4,59 | 1,10% | 1.914.509,00 |
| 31.12.2025 | 4,55 | 4,60 | 4,50 | 4,54 | -1,09% | 2.409.623,00 |
| 30.12.2025 | 4,61 | 4,64 | 4,55 | 4,59 | -1,29% | 2.572.858,00 |
| 29.12.2025 | 4,69 | 4,77 | 4,59 | 4,65 | -1,27% | 2.018.205,00 |
| 26.12.2025 | 4,71 | 4,80 | 4,66 | 4,71 | -0,63% | 1.817.156,00 |
| 24.12.2025 | 4,63 | 4,79 | 4,60 | 4,74 | 2,16% | 1.687.713,00 |
| 23.12.2025 | 4,68 | 4,72 | 4,62 | 4,64 | -1,49% | 1.797.892,00 |
| 22.12.2025 | 4,62 | 4,71 | 4,55 | 4,71 | 2,17% | 2.960.003,00 |
| 19.12.2025 | 4,61 | 4,70 | 4,54 | 4,61 | -1,28% | 3.759.307,00 |
| 18.12.2025 | 4,75 | 4,81 | 4,64 | 4,67 | -1,06% | 2.873.931,00 |
| 17.12.2025 | 4,61 | 4,86 | 4,59 | 4,72 | 1,94% | 2.964.714,00 |
| 16.12.2025 | 4,60 | 4,67 | 4,57 | 4,63 | -0,43% | 2.519.172,00 |
| 15.12.2025 | 4,75 | 4,77 | 4,58 | 4,65 | -0,85% | 2.100.297,00 |
| 12.12.2025 | 4,73 | 4,83 | 4,69 | 4,69 | -0,85% | 2.141.594,00 |
| 11.12.2025 | 4,77 | 4,92 | 4,72 | 4,73 | -0,84% | 1.516.510,00 |
| 10.12.2025 | 4,77 | 4,92 | 4,75 | 4,77 | 0,42% | 2.274.831,00 |
| 09.12.2025 | 4,75 | 4,83 | 4,70 | 4,75 | 0,00% | 1.727.732,00 |
| 08.12.2025 | 4,86 | 4,94 | 4,74 | 4,75 | -1,86% | 2.888.184,00 |
| 05.12.2025 | 4,96 | 5,06 | 4,84 | 4,84 | -2,22% | 2.141.303,00 |
| 04.12.2025 | 4,96 | 4,97 | 4,84 | 4,95 | -0,40% | 1.502.828,00 |
| 03.12.2025 | 4,96 | 5,10 | 4,90 | 4,97 | 0,51% | 3.236.179,00 |
| 02.12.2025 | 5,07 | 5,08 | 4,85 | 4,95 | -2,66% | 2.602.792,00 |
| 01.12.2025 | 5,18 | 5,18 | 5,06 | 5,08 | -2,68% | 1.258.319,00 |
| 28.11.2025 | 5,20 | 5,30 | 5,13 | 5,22 | 0,19% | 609.018,00 |
| 26.11.2025 | 5,11 | 5,26 | 5,05 | 5,21 | 1,56% | 1.502.374,00 |
| 25.11.2025 | 4,95 | 5,14 | 4,91 | 5,13 | 4,27% | 2.095.462,00 |
| 24.11.2025 | 5,19 | 5,25 | 4,84 | 4,92 | -3,34% | 4.243.994,00 |
| 21.11.2025 | 4,67 | 5,17 | 4,66 | 5,09 | 9,23% | 3.723.952,00 |
| 20.11.2025 | 4,70 | 4,77 | 4,58 | 4,66 | -0,43% | 3.054.797,00 |
| 19.11.2025 | 4,70 | 4,72 | 4,62 | 4,68 | -0,43% | 2.002.652,00 |
| 18.11.2025 | 4,64 | 4,74 | 4,60 | 4,70 | 1,08% | 1.816.513,00 |
| 17.11.2025 | 4,81 | 4,82 | 4,63 | 4,65 | -2,92% | 1.789.610,00 |
| 14.11.2025 | 4,74 | 4,79 | 4,67 | 4,79 | 0,63% | 2.294.195,00 |
| 13.11.2025 | 4,66 | 4,83 | 4,66 | 4,76 | 2,15% | 2.335.051,00 |
| 12.11.2025 | 4,71 | 4,80 | 4,64 | 4,66 | -1,27% | 2.550.945,00 |
| 11.11.2025 | 4,72 | 4,77 | 4,64 | 4,72 | -0,21% | 2.556.576,00 |
| 10.11.2025 | 4,98 | 5,00 | 4,71 | 4,73 | -4,25% | 3.699.043,00 |
| 07.11.2025 | 4,77 | 4,96 | 4,75 | 4,94 | 3,56% | 3.560.806,00 |
| 06.11.2025 | 5,00 | 5,00 | 4,73 | 4,77 | -5,54% | 3.674.539,00 |
| 05.11.2025 | 4,86 | 5,09 | 4,81 | 5,05 | 3,91% | 3.071.862,00 |
| 04.11.2025 | 4,93 | 5,42 | 4,85 | 4,86 | -7,25% | 5.283.361,00 |
| 03.11.2025 | 5,34 | 5,36 | 5,18 | 5,24 | -2,06% | 3.433.829,00 |
| 31.10.2025 | 5,23 | 5,35 | 5,12 | 5,35 | 4,09% | 2.613.235,00 |
| 30.10.2025 | 5,25 | 5,32 | 5,11 | 5,14 | -4,10% | 3.282.722,00 |
| 29.10.2025 | 5,54 | 5,54 | 5,27 | 5,36 | -4,11% | 4.151.708,00 |
| 28.10.2025 | 5,66 | 5,68 | 5,58 | 5,59 | -1,24% | 2.221.685,00 |
| 27.10.2025 | 5,73 | 5,75 | 5,65 | 5,66 | -0,70% | 2.173.438,00 |
| 24.10.2025 | 5,81 | 5,84 | 5,66 | 5,70 | -1,04% | 4.359.858,00 |
| 23.10.2025 | 5,90 | 5,90 | 5,70 | 5,76 | -3,36% | 3.165.008,00 |
| 22.10.2025 | 5,88 | 5,99 | 5,75 | 5,96 | 1,36% | 3.601.889,00 |
| 21.10.2025 | 5,64 | 5,92 | 5,58 | 5,88 | 3,89% | 6.336.472,00 |
| 20.10.2025 | 5,93 | 6,00 | 5,65 | 5,66 | -4,07% | 6.046.094,00 |
| 17.10.2025 | 5,87 | 5,96 | 5,83 | 5,90 | 0,34% | 1.915.013,00 |
| 16.10.2025 | 6,00 | 6,07 | 5,87 | 5,88 | -2,49% | 2.362.495,00 |
| 15.10.2025 | 6,16 | 6,32 | 6,03 | 6,03 | -1,47% | 1.924.893,00 |
| 14.10.2025 | 5,96 | 6,32 | 5,92 | 6,12 | 1,66% | 3.056.270,00 |
| 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 |