3,555$
0,99%
Echtzeit-Aktienkurs Portillo's
Bid:
Ask:
Aktienkurse zur Portillo's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,55 | 3,66 | 3,49 | 3,56 | 0,99% | 2.147.855,00 |
| 28.09.2026 | 3,47 | 3,53 | 3,29 | 3,52 | 0,72% | 2.743.005,00 |
| 25.09.2026 | 3,61 | 3,64 | 3,47 | 3,50 | -3,19% | 1.780.492,00 |
| 24.09.2026 | 3,65 | 3,70 | 3,59 | 3,61 | -1,10% | 1.469.188,00 |
| 23.09.2026 | 3,73 | 3,76 | 3,59 | 3,65 | -2,67% | 1.377.362,00 |
| 22.09.2026 | 3,81 | 3,88 | 3,71 | 3,75 | 0,54% | 1.531.183,00 |
| 21.09.2026 | 3,78 | 3,80 | 3,70 | 3,73 | -0,53% | 903.213,00 |
| 18.09.2026 | 3,72 | 3,83 | 3,70 | 3,75 | -0,27% | 1.507.481,00 |
| 17.09.2026 | 3,79 | 3,84 | 3,73 | 3,76 | 1,08% | 1.254.606,00 |
| 16.09.2026 | 3,85 | 3,91 | 3,72 | 3,72 | -3,63% | 1.597.206,00 |
| 15.09.2026 | 4,05 | 4,06 | 3,84 | 3,86 | -4,93% | 2.453.105,00 |
| 14.09.2026 | 4,08 | 4,14 | 4,03 | 4,06 | -0,73% | 1.258.472,00 |
| 11.09.2026 | 4,21 | 4,21 | 4,05 | 4,09 | -0,24% | 1.017.082,00 |
| 10.09.2026 | 4,10 | 4,15 | 4,06 | 4,10 | -0,24% | 1.439.044,00 |
| 09.09.2026 | 4,38 | 4,39 | 4,10 | 4,11 | -7,22% | 1.655.303,00 |
| 08.09.2026 | 4,40 | 4,49 | 4,38 | 4,43 | 0,23% | 866.593,00 |
| 04.09.2026 | 4,41 | 4,56 | 4,34 | 4,42 | 0,45% | 950.685,00 |
| 03.09.2026 | 4,55 | 4,56 | 4,31 | 4,40 | -2,22% | 1.188.114,00 |
| 02.09.2026 | 4,45 | 4,56 | 4,45 | 4,50 | 2,04% | 979.125,00 |
| 01.09.2026 | 4,53 | 4,53 | 4,34 | 4,41 | -3,40% | 1.110.582,00 |
| 31.08.2026 | 4,65 | 4,68 | 4,56 | 4,57 | -2,87% | 1.022.852,00 |
| 28.08.2026 | 4,54 | 4,75 | 4,49 | 4,70 | 4,91% | 1.403.363,00 |
| 27.08.2026 | 4,73 | 4,73 | 4,44 | 4,48 | -5,68% | 1.324.933,00 |
| 26.08.2026 | 4,84 | 4,84 | 4,70 | 4,75 | -2,06% | 921.212,00 |
| 25.08.2026 | 4,94 | 4,98 | 4,84 | 4,85 | -2,61% | 1.257.746,00 |
| 24.08.2026 | 4,96 | 5,11 | 4,91 | 4,98 | 0,20% | 953.277,00 |
| 21.08.2026 | 4,83 | 5,00 | 4,79 | 4,97 | 4,19% | 1.636.989,00 |
| 20.08.2026 | 4,84 | 4,87 | 4,73 | 4,77 | -3,05% | 778.772,00 |
| 19.08.2026 | 4,75 | 5,00 | 4,74 | 4,92 | 3,91% | 1.056.706,00 |
| 18.08.2026 | 4,95 | 4,97 | 4,69 | 4,74 | -4,73% | 930.873,00 |
| 17.08.2026 | 5,12 | 5,12 | 4,90 | 4,97 | -3,68% | 1.155.181,00 |
| 14.08.2026 | 4,99 | 5,24 | 4,99 | 5,16 | 2,58% | 1.250.695,00 |
| 13.08.2026 | 4,95 | 5,23 | 4,88 | 5,03 | 5,67% | 2.701.158,00 |
| 12.08.2026 | 4,47 | 4,78 | 4,43 | 4,76 | 5,54% | 1.911.687,00 |
| 11.08.2026 | 4,48 | 4,61 | 4,47 | 4,51 | 0,33% | 1.297.040,00 |
| 10.08.2026 | 4,43 | 4,53 | 4,27 | 4,50 | 1,47% | 1.790.782,00 |
| 07.08.2026 | 4,38 | 4,47 | 4,21 | 4,43 | 1,37% | 1.141.628,00 |
| 06.08.2026 | 4,60 | 4,60 | 4,29 | 4,37 | -6,62% | 2.636.537,00 |
| 05.08.2026 | 4,50 | 4,71 | 4,45 | 4,68 | 3,54% | 1.281.353,00 |
| 04.08.2026 | 4,51 | 4,55 | 4,44 | 4,52 | -0,33% | 1.211.101,00 |
| 03.08.2026 | 4,66 | 4,76 | 4,45 | 4,54 | -0,77% | 997.097,00 |
| 31.07.2026 | 4,62 | 4,67 | 4,48 | 4,57 | -1,30% | 712.661,00 |
| 30.07.2026 | 4,75 | 4,83 | 4,59 | 4,63 | -2,73% | 967.476,00 |
| 29.07.2026 | 4,63 | 4,84 | 4,63 | 4,76 | 1,71% | 950.339,00 |
| 28.07.2026 | 4,71 | 4,82 | 4,63 | 4,68 | 0,21% | 1.487.339,00 |
| 27.07.2026 | 4,35 | 4,70 | 4,35 | 4,67 | 7,36% | 1.966.467,00 |
| 24.07.2026 | 4,40 | 4,45 | 4,30 | 4,35 | 0,23% | 1.077.357,00 |
| 23.07.2026 | 4,43 | 4,43 | 4,27 | 4,34 | -2,47% | 769.953,00 |
| 22.07.2026 | 4,54 | 4,54 | 4,37 | 4,45 | -0,56% | 843.342,00 |
| 21.07.2026 | 4,51 | 4,58 | 4,43 | 4,48 | -1,43% | 926.054,00 |
| 20.07.2026 | 4,67 | 4,73 | 4,46 | 4,54 | -2,78% | 685.634,00 |
| 17.07.2026 | 4,71 | 4,89 | 4,65 | 4,67 | -0,85% | 1.069.472,00 |
| 16.07.2026 | 4,62 | 4,73 | 4,59 | 4,71 | 2,95% | 846.230,00 |
| 15.07.2026 | 4,56 | 4,79 | 4,53 | 4,58 | 1,33% | 1.087.447,00 |
| 14.07.2026 | 4,68 | 4,73 | 4,51 | 4,52 | -4,95% | 1.056.006,00 |
| 13.07.2026 | 4,69 | 4,83 | 4,67 | 4,75 | 3,49% | 1.208.818,00 |
| 10.07.2026 | 4,61 | 4,76 | 4,59 | 4,59 | -0,22% | 914.660,00 |
| 09.07.2026 | 4,53 | 4,66 | 4,43 | 4,60 | 0,33% | 712.149,00 |
| 08.07.2026 | 4,76 | 4,79 | 4,51 | 4,59 | -4,48% | 1.079.217,00 |
| 07.07.2026 | 4,82 | 4,92 | 4,73 | 4,80 | 1,69% | 1.137.561,00 |
| 06.07.2026 | 4,95 | 5,00 | 4,70 | 4,72 | -5,22% | 1.261.889,00 |
| 02.07.2026 | 5,00 | 5,05 | 4,87 | 4,98 | -0,20% | 1.154.430,00 |
| 01.07.2026 | 4,80 | 5,10 | 4,76 | 4,99 | 5,27% | 1.512.909,00 |
| 30.06.2026 | 4,72 | 4,76 | 4,60 | 4,74 | -0,21% | 956.890,00 |
| 29.06.2026 | 4,70 | 4,76 | 4,55 | 4,75 | 0,21% | 1.156.186,00 |
| 26.06.2026 | 4,38 | 4,85 | 4,38 | 4,74 | 7,73% | 3.615.131,00 |
| 25.06.2026 | 4,34 | 4,55 | 4,34 | 4,40 | 1,38% | 1.468.215,00 |
| 24.06.2026 | 4,08 | 4,35 | 4,08 | 4,34 | 6,90% | 1.240.009,00 |
| 23.06.2026 | 4,09 | 4,15 | 4,05 | 4,06 | 0,50% | 1.042.869,00 |
| 22.06.2026 | 4,20 | 4,36 | 4,03 | 4,04 | -5,16% | 1.669.703,00 |
| 18.06.2026 | 4,27 | 4,44 | 4,16 | 4,26 | 0,95% | 1.372.665,00 |
| 17.06.2026 | 4,33 | 4,46 | 4,20 | 4,22 | -2,76% | 1.047.166,00 |
| 16.06.2026 | 4,42 | 4,46 | 4,27 | 4,34 | -2,25% | 1.290.424,00 |
| 15.06.2026 | 4,47 | 4,58 | 4,41 | 4,44 | 0,00% | 970.182,00 |
| 12.06.2026 | 4,47 | 4,57 | 4,40 | 4,44 | -0,67% | 1.853.148,00 |
| 11.06.2026 | 4,21 | 4,50 | 4,14 | 4,47 | 6,68% | 1.851.230,00 |
| 10.06.2026 | 3,96 | 4,29 | 3,96 | 4,19 | 5,81% | 1.616.354,00 |
| 09.06.2026 | 3,91 | 4,21 | 3,91 | 3,96 | 1,28% | 1.400.390,00 |
| 08.06.2026 | 3,99 | 4,02 | 3,91 | 3,91 | -2,01% | 1.187.167,00 |
| 05.06.2026 | 3,84 | 3,99 | 3,83 | 3,99 | 4,72% | 2.228.693,00 |
| 04.06.2026 | 4,01 | 4,04 | 3,78 | 3,81 | -3,79% | 2.599.719,00 |
| 03.06.2026 | 4,03 | 4,08 | 3,93 | 3,96 | -1,49% | 1.363.523,00 |
| 02.06.2026 | 4,11 | 4,14 | 4,00 | 4,02 | -3,60% | 1.544.300,00 |
| 01.06.2026 | 4,25 | 4,35 | 4,17 | 4,17 | -2,80% | 1.122.983,00 |
| 29.05.2026 | 4,23 | 4,40 | 4,23 | 4,29 | 0,70% | 1.438.029,00 |
| 28.05.2026 | 4,13 | 4,28 | 4,11 | 4,26 | 3,15% | 1.318.654,00 |
| 27.05.2026 | 4,00 | 4,20 | 3,99 | 4,13 | 3,77% | 1.480.885,00 |
| 26.05.2026 | 4,07 | 4,13 | 3,96 | 3,98 | -1,24% | 1.487.463,00 |
| 22.05.2026 | 4,06 | 4,15 | 3,96 | 4,03 | -1,71% | 1.412.921,00 |
| 21.05.2026 | 3,90 | 4,12 | 3,81 | 4,10 | 5,13% | 2.573.845,00 |
| 20.05.2026 | 3,98 | 4,02 | 3,89 | 3,90 | -2,01% | 1.431.002,00 |
| 19.05.2026 | 3,92 | 4,08 | 3,88 | 3,98 | 1,27% | 2.276.690,00 |
| 18.05.2026 | 3,95 | 4,06 | 3,93 | 3,93 | -1,26% | 2.011.859,00 |
| 15.05.2026 | 3,97 | 4,12 | 3,95 | 3,98 | -0,25% | 2.119.304,00 |
| 14.05.2026 | 4,05 | 4,17 | 3,96 | 3,99 | -1,24% | 2.015.077,00 |
| 13.05.2026 | 4,20 | 4,23 | 4,04 | 4,04 | -0,25% | 2.420.328,00 |
| 12.05.2026 | 4,10 | 4,18 | 4,03 | 4,05 | -1,70% | 2.597.524,00 |
| 11.05.2026 | 4,32 | 4,40 | 4,11 | 4,12 | -4,19% | 2.197.285,00 |
| 08.05.2026 | 4,43 | 4,54 | 4,28 | 4,30 | -1,38% | 2.244.430,00 |
| 07.05.2026 | 4,37 | 4,49 | 4,27 | 4,36 | -2,90% | 5.671.342,00 |