12,200$
-1,29%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 12,43 | 12,52 | 12,17 | 12,20 | -1,29% | 144.376,00 |
| 15.11.2024 | 12,79 | 12,79 | 12,35 | 12,36 | -2,75% | 102.551,00 |
| 14.11.2024 | 12,93 | 13,02 | 12,62 | 12,71 | -1,32% | 98.205,00 |
| 13.11.2024 | 13,14 | 13,18 | 12,84 | 12,88 | -1,15% | 143.525,00 |
| 12.11.2024 | 13,10 | 13,16 | 12,30 | 13,03 | -0,69% | 133.708,00 |
| 11.11.2024 | 13,07 | 13,15 | 12,93 | 13,12 | 1,71% | 148.935,00 |
| 08.11.2024 | 13,02 | 13,24 | 12,86 | 12,90 | -1,00% | 169.514,00 |
| 07.11.2024 | 12,95 | 13,12 | 12,90 | 13,03 | 0,93% | 218.788,00 |
| 06.11.2024 | 12,50 | 12,95 | 12,39 | 12,91 | 7,05% | 244.824,00 |
| 05.11.2024 | 11,85 | 12,08 | 11,80 | 12,06 | 2,38% | 205.606,00 |
| 04.11.2024 | 11,74 | 11,83 | 11,55 | 11,78 | -1,51% | 364.915,00 |
| 01.11.2024 | 12,34 | 13,00 | 11,91 | 11,96 | -2,13% | 470.601,00 |
| 31.10.2024 | 12,65 | 12,65 | 12,22 | 12,22 | -2,59% | 445.505,00 |
| 30.10.2024 | 12,67 | 12,82 | 12,39 | 12,55 | -1,14% | 262.186,00 |
| 29.10.2024 | 12,54 | 12,74 | 12,36 | 12,69 | 1,12% | 290.272,00 |
| 28.10.2024 | 12,81 | 12,97 | 12,46 | 12,55 | -1,65% | 348.380,00 |
| 25.10.2024 | 12,70 | 12,88 | 12,65 | 12,76 | 1,19% | 152.524,00 |
| 24.10.2024 | 12,70 | 12,77 | 12,56 | 12,61 | -0,47% | 147.113,00 |
| 23.10.2024 | 12,75 | 12,83 | 12,60 | 12,67 | -1,17% | 204.474,00 |
| 22.10.2024 | 12,92 | 13,14 | 12,74 | 12,82 | -0,70% | 173.543,00 |
| 21.10.2024 | 13,39 | 13,41 | 12,91 | 12,91 | -3,73% | 260.949,00 |
| 18.10.2024 | 13,68 | 13,71 | 13,39 | 13,41 | -2,05% | 204.571,00 |
| 17.10.2024 | 13,78 | 13,82 | 13,57 | 13,69 | -0,36% | 189.669,00 |
| 16.10.2024 | 13,83 | 13,89 | 13,70 | 13,74 | 0,07% | 148.165,00 |
| 15.10.2024 | 13,50 | 13,93 | 13,40 | 13,73 | 1,63% | 298.643,00 |
| 14.10.2024 | 13,62 | 13,62 | 13,39 | 13,51 | -0,95% | 124.214,00 |
| 11.10.2024 | 13,57 | 13,81 | 13,56 | 13,64 | 0,37% | 178.063,00 |
| 10.10.2024 | 13,26 | 13,65 | 13,15 | 13,59 | 2,26% | 473.190,00 |
| 09.10.2024 | 13,42 | 13,49 | 13,22 | 13,29 | -0,45% | 107.677,00 |
| 08.10.2024 | 13,15 | 13,50 | 13,10 | 13,35 | 1,89% | 159.412,00 |
| 07.10.2024 | 13,34 | 13,34 | 13,03 | 13,10 | -2,22% | 106.089,00 |
| 04.10.2024 | 13,36 | 13,41 | 13,23 | 13,40 | 1,67% | 112.421,00 |
| 03.10.2024 | 13,38 | 13,43 | 13,15 | 13,18 | -2,15% | 117.098,00 |
| 02.10.2024 | 13,58 | 13,61 | 13,41 | 13,47 | -1,25% | 96.950,00 |
| 01.10.2024 | 13,65 | 13,78 | 13,56 | 13,64 | -0,37% | 221.232,00 |
| 30.09.2024 | 13,45 | 13,69 | 13,36 | 13,69 | 1,86% | 230.646,00 |
| 27.09.2024 | 13,62 | 13,71 | 13,36 | 13,44 | -0,74% | 273.077,00 |
| 26.09.2024 | 13,76 | 13,84 | 13,53 | 13,54 | -0,51% | 305.061,00 |
| 25.09.2024 | 13,69 | 13,74 | 13,53 | 13,61 | -0,44% | 273.864,00 |
| 24.09.2024 | 13,79 | 13,87 | 13,66 | 13,67 | -0,80% | 136.911,00 |
| 23.09.2024 | 13,83 | 13,98 | 13,72 | 13,78 | 0,29% | 193.727,00 |
| 20.09.2024 | 13,79 | 13,91 | 13,70 | 13,74 | -0,72% | 288.505,00 |
| 19.09.2024 | 13,93 | 13,95 | 13,71 | 13,84 | 1,17% | 178.440,00 |
| 18.09.2024 | 13,73 | 13,99 | 13,44 | 13,68 | 0,00% | 303.758,00 |
| 17.09.2024 | 13,82 | 13,88 | 13,53 | 13,68 | -0,07% | 298.339,00 |
| 16.09.2024 | 13,61 | 13,88 | 13,58 | 13,69 | 0,66% | 324.677,00 |
| 13.09.2024 | 13,39 | 13,66 | 13,31 | 13,60 | 2,79% | 211.466,00 |
| 12.09.2024 | 13,25 | 13,44 | 13,22 | 13,23 | 0,01% | 226.179,00 |
| 11.09.2024 | 13,10 | 13,35 | 12,98 | 13,23 | 0,99% | 227.166,00 |
| 10.09.2024 | 13,10 | 13,13 | 12,81 | 13,10 | 0,31% | 249.007,00 |
| 09.09.2024 | 13,32 | 13,34 | 12,98 | 13,06 | -1,51% | 266.305,00 |
| 06.09.2024 | 13,44 | 13,49 | 13,19 | 13,26 | -1,12% | 199.553,00 |
| 05.09.2024 | 13,49 | 13,61 | 13,38 | 13,41 | -0,67% | 182.968,00 |
| 04.09.2024 | 13,49 | 13,66 | 13,45 | 13,50 | 0,07% | 141.486,00 |
| 03.09.2024 | 13,58 | 13,80 | 13,49 | 13,49 | -2,67% | 241.272,00 |
| 30.08.2024 | 13,82 | 13,88 | 13,68 | 13,86 | 0,36% | 175.897,00 |
| 29.08.2024 | 13,80 | 14,10 | 13,76 | 13,81 | 0,40% | 393.228,00 |
| 28.08.2024 | 13,92 | 14,25 | 13,75 | 13,76 | 0,70% | 269.487,00 |
| 27.08.2024 | 13,51 | 13,66 | 13,39 | 13,66 | 0,52% | 180.455,00 |
| 26.08.2024 | 13,65 | 13,83 | 13,50 | 13,59 | -0,22% | 205.286,00 |
| 23.08.2024 | 13,51 | 13,87 | 13,44 | 13,62 | 1,95% | 322.847,00 |
| 22.08.2024 | 13,52 | 13,60 | 13,34 | 13,36 | -1,47% | 175.956,00 |
| 21.08.2024 | 13,45 | 13,69 | 13,45 | 13,56 | 1,50% | 272.434,00 |
| 20.08.2024 | 13,58 | 13,79 | 13,23 | 13,36 | -1,18% | 518.131,00 |
| 19.08.2024 | 13,20 | 13,60 | 13,20 | 13,52 | 2,58% | 305.705,00 |
| 16.08.2024 | 13,10 | 13,26 | 13,01 | 13,18 | 0,30% | 246.748,00 |
| 15.08.2024 | 12,72 | 13,14 | 12,65 | 13,14 | 5,12% | 305.632,00 |
| 14.08.2024 | 12,60 | 12,68 | 12,37 | 12,50 | -0,48% | 189.364,00 |
| 13.08.2024 | 11,85 | 12,57 | 11,84 | 12,56 | 6,17% | 318.731,00 |
| 12.08.2024 | 11,97 | 11,98 | 11,78 | 11,83 | -0,92% | 184.126,00 |
| 09.08.2024 | 11,93 | 12,01 | 11,79 | 11,94 | 0,67% | 177.163,00 |
| 08.08.2024 | 11,75 | 11,91 | 11,71 | 11,86 | 1,37% | 211.591,00 |
| 07.08.2024 | 11,81 | 11,94 | 11,69 | 11,70 | -0,85% | 182.786,00 |
| 06.08.2024 | 11,69 | 11,83 | 11,46 | 11,80 | 0,94% | 202.499,00 |
| 05.08.2024 | 11,23 | 11,75 | 10,68 | 11,69 | -2,50% | 338.433,00 |
| 02.08.2024 | 11,70 | 12,60 | 11,56 | 11,99 | 0,93% | 647.741,00 |
| 01.08.2024 | 12,09 | 12,10 | 11,74 | 11,88 | -1,49% | 192.810,00 |
| 31.07.2024 | 12,05 | 12,20 | 11,89 | 12,06 | 1,17% | 308.960,00 |
| 30.07.2024 | 11,77 | 11,96 | 11,77 | 11,92 | 1,19% | 156.241,00 |
| 29.07.2024 | 11,64 | 11,92 | 11,44 | 11,78 | 2,08% | 309.400,00 |
| 26.07.2024 | 11,76 | 11,78 | 11,47 | 11,54 | -1,03% | 191.902,00 |
| 25.07.2024 | 11,41 | 11,71 | 11,28 | 11,66 | 2,73% | 195.982,00 |
| 24.07.2024 | 11,52 | 11,54 | 11,33 | 11,35 | -1,48% | 133.776,00 |
| 23.07.2024 | 11,47 | 11,65 | 11,46 | 11,52 | 0,44% | 147.924,00 |
| 22.07.2024 | 11,40 | 11,54 | 11,21 | 11,47 | 1,33% | 165.440,00 |
| 19.07.2024 | 11,29 | 11,38 | 11,16 | 11,32 | 0,27% | 192.226,00 |
| 18.07.2024 | 11,47 | 11,69 | 11,20 | 11,29 | -2,25% | 250.282,00 |
| 17.07.2024 | 11,55 | 11,67 | 11,48 | 11,55 | -0,94% | 299.344,00 |
| 16.07.2024 | 11,41 | 11,69 | 11,39 | 11,66 | 3,09% | 218.790,00 |
| 15.07.2024 | 11,21 | 11,43 | 11,14 | 11,31 | 1,62% | 307.558,00 |
| 12.07.2024 | 11,30 | 11,34 | 11,13 | 11,13 | -0,27% | 236.790,00 |
| 11.07.2024 | 11,05 | 11,22 | 10,99 | 11,16 | 2,29% | 296.859,00 |
| 10.07.2024 | 10,94 | 10,94 | 10,62 | 10,91 | -0,09% | 224.690,00 |
| 09.07.2024 | 10,94 | 11,03 | 10,87 | 10,92 | -0,46% | 302.277,00 |
| 08.07.2024 | 11,04 | 11,14 | 10,84 | 10,97 | 0,09% | 208.136,00 |
| 05.07.2024 | 10,90 | 11,00 | 10,71 | 10,96 | 0,09% | 528.790,00 |
| 03.07.2024 | 10,83 | 10,97 | 10,72 | 10,95 | 0,83% | 134.191,00 |
| 02.07.2024 | 11,04 | 11,07 | 10,84 | 10,86 | -1,63% | 171.460,00 |
| 01.07.2024 | 11,30 | 11,43 | 10,87 | 11,04 | -2,39% | 438.548,00 |
| 28.06.2024 | 11,20 | 11,34 | 10,93 | 11,31 | 1,71% | 902.982,00 |