5,220$
1,75%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,11 | 5,26 | 5,05 | 5,22 | 1,75% | 1.502.200,00 |
| 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 |
| 13.08.2025 | 7,87 | 8,14 | 7,73 | 8,07 | 1,70% | 3.794.462,00 |
| 12.08.2025 | 7,95 | 8,21 | 7,84 | 7,93 | 1,02% | 3.777.130,00 |
| 11.08.2025 | 7,94 | 8,07 | 7,76 | 7,85 | 5,80% | 3.450.185,00 |
| 08.08.2025 | 7,72 | 7,72 | 7,27 | 7,42 | -3,89% | 5.079.426,00 |
| 07.08.2025 | 7,68 | 7,82 | 7,53 | 7,72 | 2,12% | 4.341.769,00 |
| 06.08.2025 | 7,32 | 7,86 | 7,23 | 7,56 | 3,85% | 5.919.933,00 |
| 05.08.2025 | 7,93 | 8,40 | 7,20 | 7,28 | -23,29% | 15.335.351,00 |
| 04.08.2025 | 9,64 | 9,74 | 9,40 | 9,49 | -0,26% | 3.047.892,00 |
| 01.08.2025 | 9,89 | 9,90 | 9,48 | 9,52 | -4,47% | 3.387.460,00 |
| 31.07.2025 | 10,00 | 10,11 | 9,85 | 9,96 | -0,70% | 2.408.236,00 |
| 30.07.2025 | 10,06 | 10,30 | 10,00 | 10,03 | 1,16% | 1.892.627,00 |
| 29.07.2025 | 10,22 | 10,31 | 9,82 | 9,92 | -2,98% | 2.004.974,00 |
| 28.07.2025 | 10,62 | 10,67 | 10,18 | 10,22 | -3,40% | 3.731.280,00 |
| 25.07.2025 | 10,60 | 10,65 | 10,34 | 10,58 | 0,47% | 2.716.652,00 |
| 24.07.2025 | 11,35 | 11,37 | 10,52 | 10,53 | -8,28% | 3.511.724,00 |
| 23.07.2025 | 11,54 | 11,82 | 11,37 | 11,48 | 0,17% | 2.219.719,00 |
| 22.07.2025 | 10,94 | 11,52 | 10,94 | 11,46 | 5,33% | 1.809.682,00 |
| 21.07.2025 | 11,22 | 11,34 | 10,85 | 10,88 | -2,77% | 2.564.905,00 |
| 18.07.2025 | 11,23 | 11,27 | 11,00 | 11,19 | 1,18% | 3.051.806,00 |
| 17.07.2025 | 10,93 | 11,23 | 10,86 | 11,06 | 0,82% | 1.764.314,00 |
| 16.07.2025 | 11,09 | 11,18 | 10,78 | 10,97 | 0,46% | 1.473.089,00 |
| 15.07.2025 | 11,45 | 11,51 | 10,92 | 10,92 | -4,29% | 2.638.366,00 |
| 14.07.2025 | 11,40 | 11,51 | 11,20 | 11,41 | -0,52% | 2.428.985,00 |
| 11.07.2025 | 11,44 | 11,55 | 11,17 | 11,47 | -0,86% | 2.503.694,00 |
| 10.07.2025 | 11,46 | 11,87 | 11,37 | 11,57 | 1,14% | 1.461.658,00 |
| 09.07.2025 | 12,00 | 12,05 | 11,41 | 11,44 | -4,27% | 2.240.414,00 |
| 08.07.2025 | 11,94 | 12,23 | 11,83 | 11,95 | 0,25% | 2.579.467,00 |
| 07.07.2025 | 12,15 | 12,17 | 11,78 | 11,92 | -3,25% | 3.284.240,00 |
| 03.07.2025 | 12,20 | 12,37 | 12,17 | 12,32 | 0,57% | 1.126.615,00 |