4,290$
0,70%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,23 | 4,40 | 4,23 | 4,29 | 0,70% | 1.437.008,00 |
| 28.05.2026 | 4,13 | 4,28 | 4,11 | 4,26 | 3,02% | 1.316.826,00 |
| 27.05.2026 | 4,00 | 4,20 | 3,99 | 4,14 | 3,89% | 1.475.990,00 |
| 26.05.2026 | 4,07 | 4,13 | 3,96 | 3,98 | -1,24% | 1.484.406,00 |
| 22.05.2026 | 4,06 | 4,15 | 3,96 | 4,03 | -1,83% | 1.412.921,00 |
| 21.05.2026 | 3,90 | 4,12 | 3,81 | 4,11 | 4,99% | 2.568.987,00 |
| 20.05.2026 | 3,98 | 4,02 | 3,89 | 3,91 | -1,76% | 1.418.454,00 |
| 19.05.2026 | 3,92 | 4,08 | 3,88 | 3,98 | 1,14% | 2.275.777,00 |
| 18.05.2026 | 3,95 | 4,06 | 3,93 | 3,94 | -1,13% | 2.002.513,00 |
| 15.05.2026 | 3,97 | 4,12 | 3,96 | 3,98 | -0,13% | 2.112.141,00 |
| 14.05.2026 | 4,05 | 4,17 | 3,96 | 3,99 | -1,36% | 2.005.836,00 |
| 13.05.2026 | 4,20 | 4,23 | 4,04 | 4,04 | 0,00% | 2.418.012,00 |
| 12.05.2026 | 4,10 | 4,18 | 4,03 | 4,04 | -2,18% | 2.512.315,00 |
| 11.05.2026 | 4,32 | 4,40 | 4,11 | 4,13 | -3,95% | 2.186.812,00 |
| 08.05.2026 | 4,43 | 4,54 | 4,28 | 4,30 | -1,38% | 2.242.916,00 |
| 07.05.2026 | 4,37 | 4,49 | 4,27 | 4,36 | -2,68% | 5.663.716,00 |
| 06.05.2026 | 4,81 | 4,95 | 4,48 | 4,48 | -6,37% | 3.742.807,00 |
| 05.05.2026 | 5,73 | 5,74 | 4,73 | 4,79 | -16,27% | 5.949.573,00 |
| 04.05.2026 | 6,39 | 6,49 | 5,71 | 5,72 | -11,94% | 2.281.526,00 |
| 01.05.2026 | 6,26 | 6,62 | 6,25 | 6,49 | 3,67% | 1.412.501,00 |
| 30.04.2026 | 5,93 | 6,26 | 5,93 | 6,26 | 5,74% | 1.431.530,00 |
| 29.04.2026 | 6,07 | 6,17 | 5,91 | 5,92 | -2,63% | 1.357.761,00 |
| 28.04.2026 | 6,37 | 6,43 | 6,06 | 6,08 | -4,85% | 904.752,00 |
| 27.04.2026 | 6,37 | 6,46 | 6,20 | 6,39 | -0,47% | 1.215.506,00 |
| 24.04.2026 | 6,35 | 6,55 | 6,33 | 6,42 | 0,47% | 1.214.822,00 |
| 23.04.2026 | 6,51 | 6,60 | 6,37 | 6,39 | -1,69% | 1.304.228,00 |
| 22.04.2026 | 6,48 | 6,69 | 6,31 | 6,50 | 4,00% | 1.512.823,00 |
| 21.04.2026 | 6,31 | 6,46 | 6,10 | 6,25 | -1,11% | 1.586.916,00 |
| 20.04.2026 | 5,86 | 6,32 | 5,85 | 6,32 | 6,94% | 1.619.810,00 |
| 17.04.2026 | 5,68 | 5,96 | 5,65 | 5,91 | 5,82% | 2.309.666,00 |
| 16.04.2026 | 5,50 | 5,68 | 5,50 | 5,59 | 1,18% | 1.973.112,00 |
| 15.04.2026 | 5,57 | 5,61 | 5,44 | 5,52 | -0,72% | 848.908,00 |
| 14.04.2026 | 5,36 | 5,57 | 5,35 | 5,56 | 2,96% | 1.316.497,00 |
| 13.04.2026 | 5,70 | 5,72 | 5,38 | 5,40 | -6,57% | 1.472.592,00 |
| 10.04.2026 | 5,85 | 5,90 | 5,74 | 5,78 | -1,20% | 711.646,00 |
| 09.04.2026 | 5,66 | 5,89 | 5,66 | 5,85 | 2,63% | 887.206,00 |
| 08.04.2026 | 5,81 | 5,87 | 5,67 | 5,70 | 1,51% | 1.011.317,00 |
| 07.04.2026 | 5,57 | 5,70 | 5,57 | 5,62 | -0,44% | 1.264.960,00 |
| 06.04.2026 | 5,53 | 5,73 | 5,53 | 5,64 | 1,44% | 899.632,00 |
| 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 | -7,25% | 3.291.147,00 |
| 23.02.2026 | 5,55 | 5,82 | 5,34 | 5,79 | 2,30% | 3.170.268,00 |
| 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 |