5,560$
2,96%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,32 | 5,66 | 5,25 | 5,56 | 2,96% | 1.266.266,00 |
| 01.04.2026 | 5,33 | 5,46 | 5,33 | 5,40 | 2,08% | 1.413.264,00 |
| 31.03.2026 | 5,31 | 5,34 | 5,13 | 5,29 | 0,57% | 1.110.290,00 |
| 30.03.2026 | 5,18 | 5,38 | 5,11 | 5,26 | 1,35% | 1.370.154,00 |
| 27.03.2026 | 5,35 | 5,36 | 5,12 | 5,19 | -3,62% | 1.114.855,00 |
| 26.03.2026 | 5,39 | 5,56 | 5,32 | 5,39 | -0,65% | 1.018.887,00 |
| 25.03.2026 | 5,41 | 5,44 | 5,30 | 5,42 | 2,07% | 855.803,00 |
| 24.03.2026 | 5,35 | 5,49 | 5,30 | 5,31 | -1,76% | 827.421,00 |
| 23.03.2026 | 5,68 | 5,68 | 5,40 | 5,41 | -1,73% | 1.290.778,00 |
| 20.03.2026 | 5,56 | 5,66 | 5,47 | 5,50 | -1,26% | 1.173.947,00 |
| 19.03.2026 | 5,50 | 5,63 | 5,43 | 5,57 | 0,54% | 1.530.776,00 |
| 18.03.2026 | 5,80 | 5,84 | 5,52 | 5,54 | -4,81% | 1.155.105,00 |
| 17.03.2026 | 5,67 | 6,02 | 5,66 | 5,82 | 3,01% | 1.670.735,00 |
| 16.03.2026 | 5,91 | 5,95 | 5,53 | 5,65 | 5,90% | 2.160.221,00 |
| 13.03.2026 | 5,17 | 5,34 | 4,99 | 5,34 | 3,39% | 1.633.500,00 |
| 12.03.2026 | 5,25 | 5,25 | 5,10 | 5,16 | -2,46% | 1.566.892,00 |
| 11.03.2026 | 5,00 | 5,31 | 4,99 | 5,29 | 4,96% | 1.720.815,00 |
| 10.03.2026 | 4,93 | 5,16 | 4,91 | 5,04 | 0,60% | 862.616,00 |
| 09.03.2026 | 4,84 | 5,08 | 4,77 | 5,01 | -1,38% | 1.451.383,00 |
| 06.03.2026 | 5,00 | 5,08 | 4,92 | 5,08 | -0,88% | 1.415.540,00 |
| 05.03.2026 | 5,15 | 5,30 | 5,08 | 5,13 | -1,06% | 914.929,00 |
| 04.03.2026 | 5,26 | 5,29 | 5,10 | 5,18 | -0,58% | 906.021,00 |
| 03.03.2026 | 5,15 | 5,24 | 5,02 | 5,21 | -0,76% | 1.112.847,00 |
| 02.03.2026 | 5,21 | 5,39 | 5,14 | 5,25 | -1,69% | 1.321.866,00 |
| 27.02.2026 | 5,42 | 5,44 | 5,27 | 5,34 | -2,82% | 1.476.009,00 |
| 26.02.2026 | 5,27 | 5,57 | 5,27 | 5,50 | 4,17% | 1.203.642,00 |
| 25.02.2026 | 5,37 | 5,45 | 5,16 | 5,28 | -1,77% | 1.644.995,00 |
| 24.02.2026 | 5,98 | 6,09 | 5,18 | 5,37 | -5,12% | 3.291.147,00 |
| 20.02.2026 | 5,62 | 5,74 | 5,54 | 5,66 | 0,00% | 1.322.025,00 |
| 19.02.2026 | 5,60 | 5,73 | 5,57 | 5,66 | -0,70% | 974.812,00 |
| 18.02.2026 | 5,50 | 5,77 | 5,47 | 5,70 | 3,73% | 1.141.903,00 |
| 17.02.2026 | 5,48 | 5,54 | 5,37 | 5,50 | 1,76% | 941.998,00 |
| 13.02.2026 | 5,48 | 5,58 | 5,40 | 5,40 | -1,19% | 1.116.491,00 |
| 12.02.2026 | 5,80 | 5,83 | 5,34 | 5,47 | -5,61% | 2.600.997,00 |
| 11.02.2026 | 5,96 | 6,04 | 5,78 | 5,79 | -2,93% | 1.105.543,00 |
| 10.02.2026 | 6,03 | 6,12 | 5,92 | 5,97 | -1,49% | 1.274.122,00 |
| 09.02.2026 | 5,92 | 6,06 | 5,85 | 6,06 | 1,76% | 1.231.625,00 |
| 06.02.2026 | 5,69 | 6,04 | 5,65 | 5,95 | 3,48% | 1.512.230,00 |
| 05.02.2026 | 5,79 | 5,86 | 5,68 | 5,75 | -1,03% | 1.410.453,00 |
| 04.02.2026 | 5,66 | 5,85 | 5,57 | 5,81 | 3,57% | 1.769.547,00 |
| 03.02.2026 | 5,61 | 5,79 | 5,45 | 5,61 | -0,71% | 1.438.269,00 |
| 02.02.2026 | 5,63 | 5,71 | 5,56 | 5,65 | -0,09% | 1.734.321,00 |
| 30.01.2026 | 5,64 | 5,68 | 5,45 | 5,66 | -0,62% | 1.396.870,00 |
| 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% | 1.513.352,00 |
| 27.01.2026 | 5,78 | 5,99 | 5,75 | 5,89 | 1,38% | 2.350.255,00 |
| 26.01.2026 | 6,01 | 6,10 | 5,74 | 5,81 | -3,57% | 2.094.682,00 |
| 22.01.2026 | 5,99 | 6,12 | 5,96 | 6,03 | 1,60% | 2.379.964,00 |
| 21.01.2026 | 5,76 | 5,97 | 5,70 | 5,93 | 2,95% | 2.628.545,00 |
| 20.01.2026 | 5,55 | 5,87 | 5,51 | 5,76 | -0,17% | 2.758.671,00 |
| 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% | 2.030.976,00 |
| 14.01.2026 | 5,20 | 5,60 | 5,18 | 5,45 | 5,21% | 3.560.439,00 |
| 13.01.2026 | 5,27 | 5,37 | 5,09 | 5,18 | -1,71% | 2.932.721,00 |
| 12.01.2026 | 5,10 | 5,44 | 5,09 | 5,27 | 5,19% | 6.046.688,00 |
| 09.01.2026 | 4,56 | 5,04 | 4,41 | 5,01 | 10,11% | 4.787.473,00 |
| 08.01.2026 | 4,50 | 4,60 | 4,47 | 4,55 | 1,11% | 1.960.033,00 |
| 07.01.2026 | 4,65 | 4,76 | 4,43 | 4,50 | -5,66% | 3.836.308,00 |
| 06.01.2026 | 4,68 | 4,89 | 4,65 | 4,77 | 1,06% | 2.448.011,00 |
| 05.01.2026 | 4,63 | 4,78 | 4,62 | 4,72 | 2,83% | 2.122.057,00 |
| 02.01.2026 | 4,57 | 4,75 | 4,56 | 4,59 | 1,10% | 1.914.323,00 |
| 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% | 2.562.429,00 |
| 29.12.2025 | 4,69 | 4,77 | 4,59 | 4,65 | -1,27% | 2.017.431,00 |
| 26.12.2025 | 4,71 | 4,80 | 4,66 | 4,71 | -0,63% | 1.813.389,00 |
| 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% | 1.796.819,00 |
| 22.12.2025 | 4,62 | 4,71 | 4,55 | 4,71 | 2,15% | 2.959.123,00 |
| 19.12.2025 | 4,61 | 4,70 | 4,54 | 4,61 | -1,26% | 3.726.310,00 |
| 18.12.2025 | 4,75 | 4,81 | 4,64 | 4,67 | -1,06% | 2.872.498,00 |
| 17.12.2025 | 4,61 | 4,86 | 4,59 | 4,72 | 1,83% | 2.960.663,00 |
| 16.12.2025 | 4,60 | 4,67 | 4,57 | 4,64 | -0,32% | 2.518.985,00 |
| 15.12.2025 | 4,75 | 4,77 | 4,58 | 4,65 | -0,85% | 2.098.179,00 |
| 12.12.2025 | 4,73 | 4,83 | 4,69 | 4,69 | -0,85% | 2.134.864,00 |
| 11.12.2025 | 4,77 | 4,92 | 4,72 | 4,73 | -0,84% | 1.514.424,00 |
| 10.12.2025 | 4,77 | 4,92 | 4,75 | 4,77 | 0,42% | 1.792.406,00 |
| 09.12.2025 | 4,75 | 4,83 | 4,70 | 4,75 | 0,21% | 1.727.473,00 |
| 08.12.2025 | 4,86 | 4,94 | 4,74 | 4,74 | -2,07% | 2.876.845,00 |
| 05.12.2025 | 4,96 | 5,06 | 4,84 | 4,84 | -2,22% | 2.116.438,00 |
| 04.12.2025 | 4,96 | 4,97 | 4,84 | 4,95 | -0,40% | 1.502.777,00 |
| 03.12.2025 | 4,96 | 5,10 | 4,90 | 4,97 | 0,51% | 3.235.837,00 |
| 02.12.2025 | 5,07 | 5,08 | 4,85 | 4,95 | -2,66% | 2.602.367,00 |
| 01.12.2025 | 5,18 | 5,18 | 5,06 | 5,08 | -2,68% | 1.257.177,00 |
| 28.11.2025 | 5,20 | 5,30 | 5,13 | 5,22 | 0,19% | 607.518,00 |
| 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% | 2.084.927,00 |
| 24.11.2025 | 5,19 | 5,25 | 4,84 | 4,92 | 5,58% | 4.243.555,00 |
| 20.11.2025 | 4,70 | 4,77 | 4,58 | 4,66 | -0,64% | 3.054.423,00 |
| 19.11.2025 | 4,70 | 4,72 | 4,62 | 4,69 | -0,21% | 2.000.743,00 |
| 18.11.2025 | 4,64 | 4,74 | 4,60 | 4,70 | 1,29% | 1.813.439,00 |
| 17.11.2025 | 4,81 | 4,82 | 4,63 | 4,64 | -2,52% | 1.776.732,00 |
| 13.11.2025 | 4,66 | 4,83 | 4,66 | 4,76 | 2,37% | 2.333.834,00 |
| 12.11.2025 | 4,71 | 4,80 | 4,64 | 4,65 | -1,48% | 2.541.342,00 |
| 11.11.2025 | 4,72 | 4,77 | 4,64 | 4,72 | -0,21% | 2.553.980,00 |
| 10.11.2025 | 4,98 | 5,00 | 4,71 | 4,73 | -4,25% | 3.288.003,00 |
| 07.11.2025 | 4,77 | 4,96 | 4,75 | 4,94 | 3,56% | 3.553.950,00 |
| 06.11.2025 | 5,00 | 5,00 | 4,73 | 4,77 | -5,92% | 3.665.547,00 |
| 05.11.2025 | 4,86 | 5,09 | 4,81 | 5,07 | 4,54% | 3.060.667,00 |
| 04.11.2025 | 4,93 | 5,42 | 4,85 | 4,85 | -7,62% | 5.271.355,00 |
| 03.11.2025 | 5,34 | 5,36 | 5,18 | 5,25 | -1,87% | 3.428.147,00 |