14,140$
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,04 | 14,24 | 13,91 | 14,14 | 0,00% | 342.369,00 |
| 20.05.2026 | 14,00 | 14,21 | 13,81 | 14,14 | 1,11% | 323.845,00 |
| 19.05.2026 | 13,69 | 14,20 | 13,58 | 13,99 | 2,15% | 843.685,00 |
| 18.05.2026 | 13,43 | 13,75 | 13,40 | 13,69 | 1,86% | 246.532,00 |
| 15.05.2026 | 13,37 | 13,72 | 13,34 | 13,44 | -0,37% | 225.773,00 |
| 14.05.2026 | 13,24 | 13,57 | 13,23 | 13,49 | 2,66% | 340.024,00 |
| 13.05.2026 | 13,48 | 13,56 | 12,92 | 13,14 | -3,03% | 427.626,00 |
| 12.05.2026 | 13,69 | 13,70 | 13,35 | 13,55 | -0,88% | 531.008,00 |
| 11.05.2026 | 13,86 | 14,17 | 13,39 | 13,67 | -2,50% | 457.804,00 |
| 08.05.2026 | 15,85 | 15,90 | 13,67 | 14,02 | 3,85% | 1.060.070,00 |
| 07.05.2026 | 13,35 | 13,54 | 13,20 | 13,50 | 1,05% | 247.260,00 |
| 06.05.2026 | 13,17 | 13,44 | 13,14 | 13,36 | 2,14% | 177.701,00 |
| 05.05.2026 | 13,00 | 13,20 | 12,95 | 13,08 | 0,54% | 165.002,00 |
| 04.05.2026 | 13,02 | 13,13 | 12,64 | 13,01 | -0,46% | 336.463,00 |
| 01.05.2026 | 13,59 | 13,63 | 12,94 | 13,07 | -3,29% | 253.801,00 |
| 30.04.2026 | 13,55 | 13,69 | 13,50 | 13,52 | -0,55% | 153.883,00 |
| 29.04.2026 | 13,52 | 13,70 | 13,52 | 13,59 | 0,00% | 189.044,00 |
| 28.04.2026 | 13,81 | 13,81 | 13,58 | 13,59 | -1,45% | 158.202,00 |
| 27.04.2026 | 13,80 | 13,95 | 13,79 | 13,79 | -0,29% | 225.743,00 |
| 24.04.2026 | 13,80 | 13,92 | 13,72 | 13,83 | -0,36% | 492.482,00 |
| 23.04.2026 | 14,08 | 14,09 | 13,86 | 13,88 | -0,79% | 218.346,00 |
| 22.04.2026 | 13,90 | 14,17 | 13,87 | 13,99 | 1,45% | 253.147,00 |
| 21.04.2026 | 14,06 | 14,11 | 13,74 | 13,79 | -1,92% | 348.901,00 |
| 20.04.2026 | 13,92 | 14,16 | 13,75 | 14,06 | 0,79% | 196.069,00 |
| 17.04.2026 | 13,95 | 13,99 | 13,78 | 13,95 | 1,60% | 190.967,00 |
| 16.04.2026 | 13,83 | 13,83 | 13,66 | 13,73 | -0,07% | 184.160,00 |
| 15.04.2026 | 13,87 | 13,94 | 13,70 | 13,74 | -1,08% | 165.954,00 |
| 14.04.2026 | 13,83 | 13,96 | 13,83 | 13,89 | 0,29% | 163.662,00 |
| 13.04.2026 | 13,75 | 13,88 | 13,51 | 13,85 | -0,22% | 246.686,00 |
| 10.04.2026 | 13,92 | 14,00 | 13,80 | 13,88 | -1,14% | 154.015,00 |
| 09.04.2026 | 13,85 | 14,25 | 13,85 | 14,04 | 0,18% | 243.794,00 |
| 08.04.2026 | 14,26 | 14,29 | 13,93 | 14,02 | -0,25% | 208.210,00 |
| 07.04.2026 | 14,18 | 14,38 | 13,80 | 14,05 | -1,75% | 387.807,00 |
| 06.04.2026 | 13,83 | 14,49 | 13,80 | 14,30 | 2,95% | 481.563,00 |
| 02.04.2026 | 13,60 | 13,93 | 13,54 | 13,89 | 0,00% | 224.703,00 |
| 01.04.2026 | 13,92 | 14,03 | 13,81 | 13,89 | 0,14% | 203.610,00 |
| 31.03.2026 | 14,08 | 14,08 | 13,56 | 13,87 | 0,57% | 288.479,00 |
| 30.03.2026 | 13,94 | 14,04 | 13,69 | 13,79 | -0,18% | 273.371,00 |
| 27.03.2026 | 14,01 | 14,02 | 13,33 | 13,82 | -2,15% | 513.479,00 |
| 26.03.2026 | 14,24 | 14,35 | 14,04 | 14,12 | -1,47% | 373.102,00 |
| 25.03.2026 | 14,29 | 14,34 | 13,99 | 14,33 | 1,45% | 232.736,00 |
| 24.03.2026 | 14,10 | 14,20 | 13,96 | 14,13 | 0,11% | 284.648,00 |
| 23.03.2026 | 14,20 | 14,34 | 14,00 | 14,11 | -0,21% | 288.024,00 |
| 20.03.2026 | 14,33 | 14,35 | 14,03 | 14,14 | -1,36% | 370.496,00 |
| 19.03.2026 | 13,94 | 14,47 | 13,81 | 14,34 | 3,28% | 657.013,00 |
| 18.03.2026 | 13,83 | 14,50 | 13,78 | 13,88 | 0,22% | 954.616,00 |
| 17.03.2026 | 13,42 | 14,16 | 13,13 | 13,85 | 3,98% | 744.888,00 |
| 16.03.2026 | 12,64 | 13,56 | 12,57 | 13,32 | 4,72% | 959.288,00 |
| 13.03.2026 | 12,48 | 13,07 | 12,28 | 12,72 | 16,91% | 2.150.682,00 |
| 12.03.2026 | 11,17 | 11,17 | 10,82 | 10,88 | -2,25% | 314.166,00 |
| 11.03.2026 | 11,01 | 11,16 | 10,92 | 11,13 | 0,27% | 134.879,00 |
| 10.03.2026 | 11,14 | 11,33 | 10,94 | 11,10 | 0,45% | 231.378,00 |
| 09.03.2026 | 10,71 | 11,07 | 10,61 | 11,05 | 0,55% | 236.308,00 |
| 06.03.2026 | 10,98 | 11,01 | 10,68 | 10,99 | -1,96% | 323.263,00 |
| 05.03.2026 | 11,15 | 11,25 | 11,03 | 11,21 | 0,13% | 107.673,00 |
| 04.03.2026 | 11,18 | 11,24 | 11,13 | 11,20 | 0,54% | 145.686,00 |
| 03.03.2026 | 10,83 | 11,21 | 10,79 | 11,14 | 0,32% | 164.156,00 |
| 02.03.2026 | 11,03 | 11,20 | 10,89 | 11,10 | 0,32% | 201.816,00 |
| 27.02.2026 | 10,98 | 11,12 | 10,89 | 11,07 | -0,82% | 178.201,00 |
| 26.02.2026 | 10,88 | 11,19 | 10,87 | 11,16 | 2,45% | 127.807,00 |
| 25.02.2026 | 10,70 | 10,89 | 10,60 | 10,89 | 1,87% | 108.643,00 |
| 24.02.2026 | 10,63 | 10,84 | 10,57 | 10,69 | 1,04% | 124.451,00 |
| 23.02.2026 | 10,77 | 10,80 | 10,56 | 10,58 | -2,53% | 172.464,00 |
| 20.02.2026 | 10,77 | 10,86 | 10,71 | 10,86 | 0,32% | 130.653,00 |
| 19.02.2026 | 10,66 | 10,84 | 10,60 | 10,82 | 0,93% | 187.388,00 |
| 18.02.2026 | 10,62 | 10,81 | 10,54 | 10,72 | 0,66% | 120.025,00 |
| 17.02.2026 | 10,51 | 10,71 | 10,41 | 10,65 | 1,33% | 164.912,00 |
| 13.02.2026 | 10,45 | 10,53 | 10,34 | 10,51 | 1,45% | 89.411,00 |
| 12.02.2026 | 10,78 | 10,78 | 10,23 | 10,36 | -3,27% | 213.462,00 |
| 11.02.2026 | 10,78 | 10,86 | 10,63 | 10,71 | -0,28% | 167.975,00 |
| 10.02.2026 | 10,77 | 10,88 | 10,72 | 10,74 | -0,05% | 192.528,00 |
| 09.02.2026 | 10,89 | 10,93 | 10,64 | 10,75 | -1,65% | 247.552,00 |
| 06.02.2026 | 10,83 | 10,98 | 10,83 | 10,93 | 2,10% | 196.322,00 |
| 05.02.2026 | 10,69 | 10,74 | 10,50 | 10,70 | -0,28% | 192.090,00 |
| 04.02.2026 | 10,28 | 10,76 | 10,28 | 10,73 | 4,53% | 416.605,00 |
| 03.02.2026 | 10,32 | 10,44 | 10,18 | 10,27 | -0,92% | 220.612,00 |
| 02.02.2026 | 10,15 | 10,43 | 10,13 | 10,36 | 2,27% | 225.436,00 |
| 30.01.2026 | 10,11 | 10,26 | 10,07 | 10,13 | -0,10% | 404.190,00 |
| 29.01.2026 | 10,32 | 10,32 | 10,13 | 10,14 | -0,73% | 186.958,00 |
| 28.01.2026 | 10,59 | 10,80 | 10,21 | 10,22 | -3,27% | 331.347,00 |
| 27.01.2026 | 10,72 | 10,92 | 10,53 | 10,56 | -1,58% | 200.880,00 |
| 26.01.2026 | 10,62 | 10,85 | 10,62 | 10,73 | -1,83% | 289.404,00 |
| 22.01.2026 | 11,08 | 11,24 | 10,92 | 10,93 | -0,86% | 147.468,00 |
| 21.01.2026 | 10,89 | 11,06 | 10,83 | 11,03 | 1,33% | 141.261,00 |
| 20.01.2026 | 11,14 | 11,19 | 10,86 | 10,88 | -2,42% | 125.706,00 |
| 16.01.2026 | 11,33 | 11,34 | 11,13 | 11,15 | -1,76% | 185.364,00 |
| 15.01.2026 | 11,09 | 11,43 | 11,04 | 11,35 | 2,62% | 166.295,00 |
| 14.01.2026 | 11,10 | 11,23 | 10,97 | 11,06 | -0,72% | 169.917,00 |
| 13.01.2026 | 11,23 | 11,30 | 10,95 | 11,14 | -0,71% | 180.865,00 |
| 12.01.2026 | 11,16 | 11,29 | 11,01 | 11,22 | 0,54% | 222.694,00 |
| 09.01.2026 | 10,96 | 11,22 | 10,85 | 11,16 | 1,92% | 194.324,00 |
| 08.01.2026 | 10,66 | 11,00 | 10,66 | 10,95 | 2,15% | 197.577,00 |
| 07.01.2026 | 10,76 | 10,86 | 10,69 | 10,72 | -0,46% | 230.661,00 |
| 06.01.2026 | 10,52 | 10,85 | 10,39 | 10,77 | 2,28% | 245.580,00 |
| 05.01.2026 | 10,33 | 10,68 | 10,33 | 10,53 | 2,03% | 270.176,00 |
| 02.01.2026 | 10,46 | 10,46 | 10,25 | 10,32 | -1,34% | 187.600,00 |
| 31.12.2025 | 10,54 | 10,82 | 10,44 | 10,46 | -0,38% | 164.981,00 |
| 30.12.2025 | 10,67 | 10,72 | 10,48 | 10,50 | -1,69% | 119.428,00 |
| 29.12.2025 | 10,84 | 10,84 | 10,67 | 10,68 | -1,75% | 118.745,00 |
| 26.12.2025 | 10,75 | 10,89 | 10,58 | 10,87 | 1,30% | 128.478,00 |