4,630$
-2,73%
Echtzeit-Aktienkurs Portillo's
Bid:
Ask:
Aktienkurse zur Portillo's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,75 | 4,83 | 4,59 | 4,63 | -2,73% | 967.476,00 |
| 29.07.2026 | 4,63 | 4,84 | 4,63 | 4,76 | 1,71% | 950.339,00 |
| 28.07.2026 | 4,71 | 4,82 | 4,63 | 4,68 | 0,21% | 1.487.339,00 |
| 27.07.2026 | 4,35 | 4,70 | 4,35 | 4,67 | 7,23% | 1.966.467,00 |
| 24.07.2026 | 4,40 | 4,45 | 4,30 | 4,36 | 0,35% | 1.075.027,00 |
| 23.07.2026 | 4,43 | 4,43 | 4,27 | 4,34 | -2,47% | 769.953,00 |
| 22.07.2026 | 4,54 | 4,54 | 4,37 | 4,45 | -0,56% | 843.342,00 |
| 21.07.2026 | 4,51 | 4,58 | 4,43 | 4,48 | -1,43% | 926.054,00 |
| 20.07.2026 | 4,67 | 4,73 | 4,46 | 4,54 | -2,78% | 685.634,00 |
| 17.07.2026 | 4,71 | 4,89 | 4,65 | 4,67 | -0,85% | 1.067.351,00 |
| 16.07.2026 | 4,62 | 4,73 | 4,59 | 4,71 | 2,95% | 846.230,00 |
| 15.07.2026 | 4,56 | 4,79 | 4,53 | 4,58 | 1,33% | 1.087.447,00 |
| 14.07.2026 | 4,68 | 4,73 | 4,51 | 4,52 | -4,95% | 1.056.006,00 |
| 13.07.2026 | 4,69 | 4,83 | 4,67 | 4,75 | 3,37% | 1.208.818,00 |
| 10.07.2026 | 4,61 | 4,76 | 4,59 | 4,60 | -0,11% | 914.646,00 |
| 09.07.2026 | 4,53 | 4,66 | 4,43 | 4,60 | 0,33% | 712.149,00 |
| 08.07.2026 | 4,76 | 4,79 | 4,51 | 4,59 | -4,68% | 1.079.217,00 |
| 07.07.2026 | 4,82 | 4,92 | 4,73 | 4,81 | 1,91% | 1.129.839,00 |
| 06.07.2026 | 4,95 | 5,00 | 4,70 | 4,72 | -5,22% | 1.253.210,00 |
| 02.07.2026 | 5,00 | 5,05 | 4,87 | 4,98 | -0,10% | 1.154.430,00 |
| 01.07.2026 | 4,80 | 5,10 | 4,76 | 4,99 | 4,84% | 1.511.781,00 |
| 30.06.2026 | 4,72 | 4,76 | 4,60 | 4,76 | 0,21% | 954.264,00 |
| 29.06.2026 | 4,70 | 4,76 | 4,55 | 4,75 | 0,32% | 1.154.818,00 |
| 26.06.2026 | 4,38 | 4,85 | 4,38 | 4,73 | 7,50% | 3.578.789,00 |
| 25.06.2026 | 4,34 | 4,55 | 4,34 | 4,40 | 1,27% | 1.466.686,00 |
| 24.06.2026 | 4,08 | 4,35 | 4,08 | 4,35 | 7,28% | 1.231.390,00 |
| 23.06.2026 | 4,09 | 4,15 | 4,05 | 4,05 | 0,25% | 1.042.748,00 |
| 22.06.2026 | 4,20 | 4,36 | 4,03 | 4,04 | -5,16% | 1.664.791,00 |
| 18.06.2026 | 4,27 | 4,44 | 4,16 | 4,26 | 0,95% | 1.372.665,00 |
| 17.06.2026 | 4,33 | 4,46 | 4,20 | 4,22 | -2,76% | 1.047.108,00 |
| 16.06.2026 | 4,42 | 4,46 | 4,27 | 4,34 | -2,14% | 1.290.424,00 |
| 15.06.2026 | 4,47 | 4,58 | 4,41 | 4,44 | -0,22% | 969.229,00 |
| 12.06.2026 | 4,47 | 4,57 | 4,40 | 4,45 | -0,34% | 1.851.929,00 |
| 11.06.2026 | 4,21 | 4,50 | 4,14 | 4,46 | 6,19% | 1.850.627,00 |
| 10.06.2026 | 3,96 | 4,29 | 3,96 | 4,20 | 6,33% | 1.614.966,00 |
| 09.06.2026 | 3,91 | 4,21 | 3,91 | 3,95 | 1,02% | 1.399.331,00 |
| 08.06.2026 | 3,99 | 4,02 | 3,91 | 3,91 | -2,01% | 1.185.351,00 |
| 05.06.2026 | 3,84 | 3,99 | 3,83 | 3,99 | 4,72% | 2.226.725,00 |
| 04.06.2026 | 4,01 | 4,04 | 3,78 | 3,81 | -3,54% | 2.596.409,00 |
| 03.06.2026 | 4,03 | 4,08 | 3,93 | 3,95 | -1,89% | 1.357.447,00 |
| 02.06.2026 | 4,11 | 4,14 | 4,00 | 4,03 | -3,45% | 1.542.453,00 |
| 01.06.2026 | 4,25 | 4,35 | 4,17 | 4,17 | -2,80% | 1.121.580,00 |
| 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 |