10,190$
-1,36%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,33 | 10,35 | 10,17 | 10,19 | -1,36% | 148.157,00 |
| 07.08.2025 | 10,33 | 10,47 | 10,24 | 10,33 | 0,88% | 183.934,00 |
| 06.08.2025 | 10,37 | 10,39 | 10,23 | 10,24 | -0,39% | 217.949,00 |
| 05.08.2025 | 10,49 | 10,49 | 10,27 | 10,28 | -2,00% | 206.032,00 |
| 04.08.2025 | 10,45 | 10,58 | 10,29 | 10,49 | 0,24% | 225.492,00 |
| 01.08.2025 | 10,66 | 10,82 | 10,15 | 10,47 | 1,41% | 401.001,00 |
| 31.07.2025 | 10,43 | 10,62 | 10,25 | 10,32 | -2,92% | 355.022,00 |
| 30.07.2025 | 10,63 | 10,92 | 10,59 | 10,63 | 0,28% | 210.330,00 |
| 29.07.2025 | 10,74 | 10,74 | 10,53 | 10,60 | -0,47% | 248.901,00 |
| 28.07.2025 | 10,80 | 10,87 | 10,53 | 10,65 | -1,11% | 195.611,00 |
| 25.07.2025 | 10,71 | 10,92 | 10,52 | 10,77 | 0,75% | 210.950,00 |
| 24.07.2025 | 10,92 | 10,92 | 10,69 | 10,69 | -2,99% | 316.140,00 |
| 23.07.2025 | 10,90 | 11,11 | 10,78 | 11,02 | 1,85% | 350.491,00 |
| 22.07.2025 | 10,52 | 10,90 | 10,50 | 10,82 | 2,66% | 824.101,00 |
| 21.07.2025 | 10,67 | 10,80 | 10,47 | 10,54 | -0,85% | 317.155,00 |
| 18.07.2025 | 10,82 | 10,83 | 10,52 | 10,63 | -0,65% | 385.988,00 |
| 17.07.2025 | 10,58 | 10,90 | 10,43 | 10,70 | 1,13% | 342.255,00 |
| 16.07.2025 | 10,47 | 10,65 | 10,37 | 10,58 | 1,24% | 532.374,00 |
| 15.07.2025 | 10,84 | 10,84 | 10,45 | 10,45 | -3,15% | 498.280,00 |
| 14.07.2025 | 10,89 | 11,01 | 10,69 | 10,79 | -1,55% | 446.760,00 |
| 11.07.2025 | 11,10 | 11,10 | 10,90 | 10,96 | -1,70% | 203.976,00 |
| 10.07.2025 | 11,21 | 11,43 | 11,13 | 11,15 | -0,80% | 200.102,00 |
| 09.07.2025 | 11,34 | 11,41 | 10,94 | 11,24 | -0,09% | 458.017,00 |
| 08.07.2025 | 11,12 | 11,30 | 10,95 | 11,25 | 1,53% | 564.656,00 |
| 07.07.2025 | 11,35 | 11,44 | 10,94 | 11,08 | -3,40% | 279.223,00 |
| 03.07.2025 | 11,48 | 11,55 | 11,30 | 11,47 | 0,09% | 144.995,00 |
| 02.07.2025 | 11,41 | 11,54 | 11,25 | 11,46 | 0,92% | 326.653,00 |
| 01.07.2025 | 10,91 | 11,46 | 10,91 | 11,36 | 3,13% | 400.199,00 |
| 30.06.2025 | 10,92 | 11,10 | 10,91 | 11,01 | 0,73% | 273.295,00 |
| 27.06.2025 | 11,02 | 11,06 | 10,87 | 10,93 | -0,64% | 437.138,00 |
| 26.06.2025 | 10,83 | 11,09 | 10,75 | 11,00 | 1,76% | 281.835,00 |
| 25.06.2025 | 11,05 | 11,06 | 10,71 | 10,81 | -1,99% | 336.605,00 |
| 24.06.2025 | 11,14 | 11,24 | 10,97 | 11,03 | -0,27% | 369.483,00 |
| 23.06.2025 | 11,10 | 11,14 | 10,59 | 11,06 | -1,25% | 783.282,00 |
| 20.06.2025 | 10,43 | 11,34 | 10,31 | 11,20 | 8,84% | 727.651,00 |
| 18.06.2025 | 10,25 | 10,35 | 10,17 | 10,29 | 0,29% | 155.205,00 |
| 17.06.2025 | 10,33 | 10,44 | 10,21 | 10,26 | -1,16% | 245.329,00 |
| 16.06.2025 | 10,28 | 10,60 | 10,28 | 10,38 | 1,07% | 333.539,00 |
| 13.06.2025 | 10,55 | 11,01 | 10,26 | 10,27 | -3,30% | 288.262,00 |
| 12.06.2025 | 10,81 | 10,85 | 10,57 | 10,62 | -2,57% | 256.035,00 |
| 11.06.2025 | 10,94 | 11,06 | 10,76 | 10,90 | -0,27% | 628.972,00 |
| 10.06.2025 | 10,92 | 11,01 | 10,73 | 10,93 | 0,46% | 381.092,00 |
| 09.06.2025 | 11,06 | 11,20 | 10,80 | 10,88 | -1,54% | 395.333,00 |
| 06.06.2025 | 10,96 | 11,08 | 10,83 | 11,05 | 1,38% | 302.577,00 |
| 05.06.2025 | 10,80 | 10,91 | 10,64 | 10,90 | 0,83% | 466.367,00 |
| 04.06.2025 | 10,70 | 10,89 | 10,64 | 10,81 | 1,03% | 612.047,00 |
| 03.06.2025 | 10,41 | 10,73 | 10,35 | 10,70 | 2,79% | 444.385,00 |
| 02.06.2025 | 10,38 | 10,51 | 10,16 | 10,41 | -0,76% | 398.713,00 |
| 30.05.2025 | 9,72 | 10,59 | 9,69 | 10,49 | 7,81% | 1.010.074,00 |
| 29.05.2025 | 9,90 | 9,91 | 9,38 | 9,73 | -1,72% | 347.107,00 |
| 28.05.2025 | 9,75 | 9,93 | 9,69 | 9,90 | 1,33% | 270.040,00 |
| 27.05.2025 | 9,22 | 9,78 | 9,17 | 9,77 | 7,01% | 378.310,00 |
| 23.05.2025 | 8,87 | 9,16 | 8,87 | 9,13 | 1,39% | 136.383,00 |
| 22.05.2025 | 8,94 | 9,12 | 8,91 | 9,01 | 0,73% | 151.197,00 |
| 21.05.2025 | 9,11 | 9,13 | 8,90 | 8,94 | -2,40% | 177.747,00 |
| 20.05.2025 | 9,25 | 9,25 | 9,07 | 9,16 | -1,40% | 207.725,00 |
| 19.05.2025 | 9,43 | 9,48 | 9,28 | 9,29 | -2,42% | 137.982,00 |
| 16.05.2025 | 9,49 | 9,58 | 9,42 | 9,52 | 0,42% | 185.079,00 |
| 15.05.2025 | 9,50 | 9,55 | 9,34 | 9,48 | -0,21% | 187.588,00 |
| 14.05.2025 | 9,40 | 9,62 | 9,36 | 9,50 | 0,64% | 287.178,00 |
| 13.05.2025 | 9,43 | 9,56 | 9,38 | 9,44 | 0,11% | 215.745,00 |
| 12.05.2025 | 9,28 | 9,45 | 9,21 | 9,43 | 4,08% | 286.858,00 |
| 09.05.2025 | 9,02 | 9,14 | 8,95 | 9,06 | 0,55% | 193.177,00 |
| 08.05.2025 | 8,93 | 9,15 | 8,89 | 9,01 | 1,46% | 254.379,00 |
| 07.05.2025 | 9,03 | 9,13 | 8,82 | 8,88 | -1,00% | 306.838,00 |
| 06.05.2025 | 8,84 | 9,04 | 8,79 | 8,97 | 0,90% | 459.885,00 |
| 05.05.2025 | 8,98 | 9,06 | 8,86 | 8,89 | -2,09% | 386.137,00 |
| 02.05.2025 | 9,00 | 9,20 | 8,29 | 9,08 | -3,71% | 564.107,00 |
| 01.05.2025 | 9,32 | 9,55 | 9,23 | 9,43 | 0,86% | 368.799,00 |
| 30.04.2025 | 9,32 | 9,41 | 9,20 | 9,35 | -0,21% | 228.412,00 |
| 29.04.2025 | 9,36 | 9,42 | 9,27 | 9,37 | -0,21% | 122.710,00 |
| 28.04.2025 | 9,63 | 9,66 | 9,27 | 9,39 | -2,80% | 166.589,00 |
| 25.04.2025 | 9,45 | 9,68 | 9,32 | 9,66 | 1,90% | 164.591,00 |
| 24.04.2025 | 9,51 | 9,51 | 9,35 | 9,48 | -0,21% | 176.628,00 |
| 23.04.2025 | 9,60 | 9,79 | 9,41 | 9,50 | 0,53% | 182.941,00 |
| 22.04.2025 | 9,51 | 9,65 | 9,35 | 9,45 | 0,64% | 185.389,00 |
| 21.04.2025 | 9,39 | 9,46 | 9,29 | 9,39 | -0,84% | 183.293,00 |
| 17.04.2025 | 9,74 | 9,89 | 9,45 | 9,47 | -2,77% | 222.258,00 |
| 16.04.2025 | 9,73 | 9,84 | 9,63 | 9,74 | -0,51% | 224.408,00 |
| 15.04.2025 | 9,82 | 9,94 | 9,74 | 9,79 | -0,81% | 173.598,00 |
| 14.04.2025 | 9,69 | 9,93 | 9,66 | 9,87 | 3,35% | 275.904,00 |
| 11.04.2025 | 9,59 | 9,66 | 9,33 | 9,55 | -0,93% | 293.989,00 |
| 10.04.2025 | 9,68 | 10,04 | 9,43 | 9,64 | -2,18% | 280.920,00 |
| 09.04.2025 | 9,91 | 10,04 | 9,07 | 9,86 | -2,91% | 793.302,00 |
| 08.04.2025 | 10,50 | 10,60 | 9,97 | 10,15 | 9,14% | 911.705,00 |
| 07.04.2025 | 9,00 | 9,82 | 8,91 | 9,30 | -0,21% | 486.094,00 |
| 04.04.2025 | 9,53 | 9,76 | 9,17 | 9,32 | -7,26% | 616.100,00 |
| 03.04.2025 | 10,12 | 10,16 | 9,62 | 10,05 | -3,55% | 368.502,00 |
| 02.04.2025 | 10,25 | 10,46 | 10,25 | 10,42 | 0,00% | 141.503,00 |
| 01.04.2025 | 10,27 | 10,54 | 10,17 | 10,42 | 1,07% | 173.778,00 |
| 31.03.2025 | 10,39 | 10,39 | 10,25 | 10,31 | -1,90% | 212.576,00 |
| 28.03.2025 | 10,77 | 10,77 | 10,47 | 10,51 | -2,59% | 132.167,00 |
| 27.03.2025 | 10,54 | 10,89 | 10,49 | 10,79 | 2,37% | 227.996,00 |
| 26.03.2025 | 10,45 | 10,56 | 10,43 | 10,54 | 1,25% | 153.926,00 |
| 25.03.2025 | 10,51 | 10,57 | 10,37 | 10,41 | -1,05% | 141.156,00 |
| 24.03.2025 | 10,36 | 10,53 | 10,32 | 10,52 | 2,94% | 202.716,00 |
| 21.03.2025 | 10,32 | 10,41 | 10,19 | 10,22 | -2,20% | 275.473,00 |
| 20.03.2025 | 10,35 | 10,54 | 10,31 | 10,45 | 0,38% | 181.233,00 |
| 19.03.2025 | 10,21 | 10,51 | 10,21 | 10,41 | 2,36% | 247.099,00 |
| 18.03.2025 | 10,13 | 10,22 | 9,99 | 10,17 | 0,00% | 322.677,00 |