5,010$
10,11%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 5,23 | 5,35 | 5,12 | 5,35 | 4,09% | 2.610.018,00 |
| 30.10.2025 | 5,25 | 5,32 | 5,11 | 5,14 | -4,19% | 3.277.017,00 |
| 29.10.2025 | 5,54 | 5,54 | 5,27 | 5,37 | -4,03% | 4.085.080,00 |
| 28.10.2025 | 5,66 | 5,68 | 5,58 | 5,59 | -1,24% | 2.180.692,00 |
| 27.10.2025 | 5,73 | 5,75 | 5,65 | 5,66 | -0,70% | 2.139.748,00 |
| 24.10.2025 | 5,81 | 5,84 | 5,66 | 5,70 | -1,04% | 4.352.286,00 |
| 23.10.2025 | 5,90 | 5,90 | 5,70 | 5,76 | -3,36% | 3.161.838,00 |
| 22.10.2025 | 5,88 | 5,99 | 5,75 | 5,96 | 1,36% | 3.593.824,00 |
| 21.10.2025 | 5,64 | 5,92 | 5,58 | 5,88 | 3,89% | 6.278.154,00 |
| 20.10.2025 | 5,93 | 6,00 | 5,65 | 5,66 | -4,07% | 5.890.271,00 |
| 17.10.2025 | 5,87 | 5,96 | 5,83 | 5,90 | 0,34% | 1.913.822,00 |
| 16.10.2025 | 6,00 | 6,07 | 5,87 | 5,88 | -2,49% | 2.357.795,00 |
| 15.10.2025 | 6,16 | 6,32 | 6,03 | 6,03 | -1,47% | 1.921.347,00 |
| 14.10.2025 | 5,96 | 6,32 | 5,92 | 6,12 | 1,66% | 3.049.191,00 |
| 13.10.2025 | 5,88 | 6,04 | 5,88 | 6,02 | 0,50% | 3.161.246,00 |
| 10.10.2025 | 6,16 | 6,20 | 5,99 | 5,99 | -2,76% | 3.058.682,00 |
| 09.10.2025 | 6,26 | 6,32 | 6,15 | 6,16 | -1,60% | 2.696.478,00 |
| 08.10.2025 | 6,35 | 6,42 | 6,22 | 6,26 | -1,26% | 3.262.527,00 |
| 07.10.2025 | 6,49 | 6,67 | 6,34 | 6,34 | -2,01% | 2.640.165,00 |
| 06.10.2025 | 6,50 | 6,61 | 6,40 | 6,47 | -1,07% | 3.609.317,00 |
| 02.10.2025 | 6,42 | 6,57 | 6,35 | 6,54 | 1,55% | 2.531.901,00 |
| 01.10.2025 | 6,40 | 6,58 | 6,30 | 6,44 | -0,31% | 3.642.268,00 |
| 30.09.2025 | 6,39 | 6,47 | 6,26 | 6,46 | 1,25% | 2.822.541,00 |
| 29.09.2025 | 6,36 | 6,40 | 6,21 | 6,38 | 0,95% | 2.394.259,00 |
| 26.09.2025 | 6,31 | 6,41 | 6,22 | 6,32 | 0,32% | 2.158.113,00 |
| 25.09.2025 | 6,30 | 6,34 | 6,19 | 6,30 | -0,63% | 2.594.383,00 |
| 24.09.2025 | 6,33 | 6,63 | 6,32 | 6,34 | 0,79% | 3.390.614,00 |
| 23.09.2025 | 6,44 | 6,51 | 6,18 | 6,29 | -3,08% | 3.657.807,00 |
| 22.09.2025 | 6,27 | 6,52 | 6,25 | 6,49 | 2,37% | 2.140.876,00 |
| 19.09.2025 | 6,39 | 6,52 | 6,25 | 6,34 | -0,24% | 4.206.250,00 |
| 18.09.2025 | 6,22 | 6,38 | 6,14 | 6,36 | 2,17% | 2.994.091,00 |
| 17.09.2025 | 6,21 | 6,59 | 6,19 | 6,22 | 0,00% | 3.442.521,00 |
| 16.09.2025 | 6,07 | 6,27 | 6,02 | 6,22 | 2,64% | 3.032.059,00 |
| 15.09.2025 | 6,24 | 6,29 | 6,04 | 6,06 | -1,14% | 4.280.139,00 |
| 12.09.2025 | 6,17 | 6,19 | 6,04 | 6,13 | -0,16% | 4.417.046,00 |
| 11.09.2025 | 6,11 | 6,20 | 6,03 | 6,14 | -0,16% | 4.438.913,00 |
| 10.09.2025 | 6,40 | 6,48 | 6,00 | 6,15 | -5,67% | 6.418.074,00 |
| 09.09.2025 | 6,60 | 6,65 | 6,47 | 6,52 | -1,29% | 3.275.699,00 |
| 08.09.2025 | 6,80 | 6,82 | 6,56 | 6,61 | -3,15% | 3.954.244,00 |
| 05.09.2025 | 6,74 | 6,98 | 6,72 | 6,82 | 1,04% | 3.623.852,00 |
| 04.09.2025 | 6,80 | 6,86 | 6,67 | 6,75 | -0,52% | 3.956.467,00 |
| 03.09.2025 | 6,87 | 6,96 | 6,77 | 6,79 | -1,67% | 2.855.496,00 |
| 02.09.2025 | 7,00 | 7,05 | 6,81 | 6,90 | -2,54% | 3.212.205,00 |
| 29.08.2025 | 7,10 | 7,12 | 7,00 | 7,08 | -0,14% | 2.082.325,00 |
| 28.08.2025 | 7,02 | 7,10 | 6,88 | 7,09 | 1,29% | 2.924.519,00 |
| 27.08.2025 | 7,08 | 7,19 | 6,97 | 7,00 | -1,55% | 4.378.886,00 |
| 26.08.2025 | 7,05 | 7,17 | 6,95 | 7,11 | 0,99% | 2.048.184,00 |
| 25.08.2025 | 7,29 | 7,30 | 7,03 | 7,04 | -3,43% | 3.686.634,00 |
| 22.08.2025 | 7,15 | 7,34 | 7,10 | 7,29 | 2,24% | 3.055.787,00 |
| 21.08.2025 | 7,17 | 7,17 | 7,01 | 7,13 | -1,11% | 3.896.180,00 |
| 20.08.2025 | 7,31 | 7,36 | 7,20 | 7,21 | -2,04% | 2.848.027,00 |
| 19.08.2025 | 7,50 | 7,63 | 7,33 | 7,36 | -1,47% | 3.551.793,00 |
| 18.08.2025 | 7,64 | 7,73 | 7,46 | 7,47 | -2,10% | 3.077.116,00 |
| 15.08.2025 | 7,76 | 7,81 | 7,54 | 7,63 | -0,91% | 3.903.275,00 |
| 14.08.2025 | 7,90 | 7,96 | 7,63 | 7,70 | -4,53% | 3.889.324,00 |