6,670$
-5,92%
Echtzeit-Aktienkurs Portillo's
Bid:
Ask:
Aktienkurse zur Portillo's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,05 | 7,23 | 6,65 | 6,67 | -5,92% | 2.018.020,00 |
| 11.11.2026 | 6,93 | 7,11 | 6,90 | 7,09 | 1,65% | 2.089.579,00 |
| 10.11.2026 | 6,88 | 7,19 | 6,84 | 6,98 | 1,38% | 2.956.753,00 |
| 09.11.2026 | 6,73 | 7,07 | 6,64 | 6,88 | 3,93% | 2.898.606,00 |
| 06.11.2026 | 6,90 | 6,95 | 6,52 | 6,62 | -5,43% | 3.818.596,00 |
| 05.11.2026 | 6,04 | 7,02 | 5,92 | 7,00 | 28,44% | 9.213.904,00 |
| 04.11.2026 | 5,33 | 5,55 | 5,31 | 5,45 | 4,61% | 2.867.968,00 |
| 03.11.2026 | 5,18 | 5,30 | 5,09 | 5,21 | 0,39% | 2.321.494,00 |
| 02.11.2026 | 4,93 | 5,29 | 4,88 | 5,19 | 6,57% | 2.733.170,00 |
| 30.10.2026 | 4,96 | 5,10 | 4,84 | 4,87 | -1,72% | 1.787.613,00 |
| 29.10.2026 | 4,55 | 4,97 | 4,54 | 4,96 | 11,10% | 2.384.830,00 |
| 28.10.2026 | 4,29 | 4,68 | 4,28 | 4,46 | 3,84% | 2.580.025,00 |
| 27.10.2026 | 4,26 | 4,37 | 4,13 | 4,30 | 0,35% | 1.525.949,00 |
| 26.10.2026 | 4,16 | 4,41 | 4,14 | 4,28 | 1,66% | 1.073.002,00 |
| 23.10.2026 | 4,45 | 4,46 | 4,18 | 4,21 | -6,55% | 1.474.041,00 |
| 22.10.2026 | 4,33 | 4,52 | 4,30 | 4,51 | 4,52% | 1.084.870,00 |
| 21.10.2026 | 4,56 | 4,56 | 4,26 | 4,31 | -5,69% | 1.540.642,00 |
| 20.10.2026 | 4,66 | 4,72 | 4,51 | 4,57 | -1,83% | 1.934.778,00 |
| 19.10.2026 | 4,59 | 4,70 | 4,48 | 4,66 | -0,53% | 1.986.507,00 |
| 16.10.2026 | 4,82 | 4,98 | 4,65 | 4,68 | -2,19% | 2.481.189,00 |
| 15.10.2026 | 4,68 | 4,87 | 4,67 | 4,79 | 2,90% | 2.410.465,00 |
| 14.10.2026 | 4,51 | 4,70 | 4,48 | 4,65 | 1,97% | 2.859.842,00 |
| 13.10.2026 | 4,29 | 4,75 | 4,28 | 4,56 | 6,92% | 4.070.924,00 |
| 12.10.2026 | 4,01 | 4,29 | 3,97 | 4,27 | 5,96% | 1.835.133,00 |
| 09.10.2026 | 3,90 | 4,04 | 3,87 | 4,03 | 3,21% | 1.486.676,00 |
| 08.10.2026 | 3,78 | 4,00 | 3,68 | 3,90 | 2,90% | 2.355.963,00 |
| 07.10.2026 | 3,74 | 3,85 | 3,72 | 3,79 | 0,13% | 1.576.821,00 |
| 06.10.2026 | 3,53 | 3,81 | 3,51 | 3,79 | 6,32% | 1.691.884,00 |
| 05.10.2026 | 3,53 | 3,59 | 3,47 | 3,56 | 1,42% | 1.153.272,00 |
| 02.10.2026 | 3,53 | 3,61 | 3,49 | 3,51 | -0,71% | 1.802.107,00 |
| 01.10.2026 | 3,51 | 3,62 | 3,44 | 3,54 | 0,14% | 3.021.297,00 |
| 30.09.2026 | 3,57 | 3,62 | 3,50 | 3,53 | -0,70% | 1.238.333,00 |
| 29.09.2026 | 3,55 | 3,66 | 3,49 | 3,56 | 0,99% | 2.147.855,00 |
| 28.09.2026 | 3,47 | 3,53 | 3,29 | 3,52 | 0,86% | 2.722.337,00 |
| 25.09.2026 | 3,61 | 3,64 | 3,47 | 3,49 | -3,32% | 1.777.175,00 |
| 24.09.2026 | 3,65 | 3,70 | 3,59 | 3,61 | -0,96% | 1.468.633,00 |
| 23.09.2026 | 3,73 | 3,76 | 3,59 | 3,65 | -2,54% | 1.374.775,00 |
| 22.09.2026 | 3,81 | 3,88 | 3,71 | 3,74 | 0,27% | 1.530.324,00 |
| 21.09.2026 | 3,78 | 3,80 | 3,70 | 3,73 | -0,53% | 902.972,00 |
| 18.09.2026 | 3,72 | 3,83 | 3,70 | 3,75 | -0,40% | 1.506.291,00 |
| 17.09.2026 | 3,79 | 3,84 | 3,73 | 3,77 | 1,21% | 1.253.504,00 |
| 16.09.2026 | 3,85 | 3,91 | 3,72 | 3,72 | -3,63% | 1.589.589,00 |
| 15.09.2026 | 4,05 | 4,05 | 3,84 | 3,86 | -4,93% | 2.450.254,00 |
| 14.09.2026 | 4,08 | 4,14 | 4,03 | 4,06 | -0,98% | 1.258.403,00 |
| 11.09.2026 | 4,21 | 4,21 | 4,05 | 4,10 | 0,00% | 1.017.048,00 |
| 10.09.2026 | 4,10 | 4,15 | 4,06 | 4,10 | -0,49% | 1.438.352,00 |
| 09.09.2026 | 4,38 | 4,39 | 4,11 | 4,12 | -7,00% | 1.647.394,00 |
| 08.09.2026 | 4,40 | 4,49 | 4,38 | 4,43 | 0,23% | 866.593,00 |
| 04.09.2026 | 4,41 | 4,56 | 4,34 | 4,42 | 0,34% | 950.685,00 |
| 03.09.2026 | 4,55 | 4,56 | 4,31 | 4,41 | -2,11% | 1.183.779,00 |
| 02.09.2026 | 4,45 | 4,56 | 4,45 | 4,50 | 2,04% | 979.125,00 |
| 01.09.2026 | 4,53 | 4,53 | 4,34 | 4,41 | -3,40% | 1.108.817,00 |
| 31.08.2026 | 4,65 | 4,68 | 4,56 | 4,57 | -2,98% | 1.022.852,00 |
| 28.08.2026 | 4,54 | 4,75 | 4,49 | 4,71 | 5,02% | 1.403.238,00 |
| 27.08.2026 | 4,73 | 4,73 | 4,44 | 4,48 | -5,68% | 1.320.280,00 |
| 26.08.2026 | 4,84 | 4,84 | 4,70 | 4,75 | -2,06% | 921.212,00 |
| 25.08.2026 | 4,94 | 4,96 | 4,84 | 4,85 | -2,61% | 1.257.547,00 |
| 24.08.2026 | 4,96 | 5,11 | 4,91 | 4,98 | -0,10% | 953.277,00 |
| 21.08.2026 | 4,83 | 5,00 | 4,79 | 4,99 | 4,51% | 1.636.537,00 |
| 20.08.2026 | 4,84 | 4,87 | 4,73 | 4,77 | -3,05% | 778.224,00 |
| 19.08.2026 | 4,75 | 5,00 | 4,74 | 4,92 | 3,91% | 1.056.706,00 |
| 18.08.2026 | 4,95 | 4,97 | 4,69 | 4,74 | -4,82% | 930.873,00 |
| 17.08.2026 | 5,12 | 5,12 | 4,90 | 4,98 | -3,59% | 1.154.467,00 |
| 14.08.2026 | 4,99 | 5,24 | 4,99 | 5,16 | 2,58% | 1.250.192,00 |
| 13.08.2026 | 4,95 | 5,23 | 4,88 | 5,03 | 5,67% | 2.701.158,00 |
| 12.08.2026 | 4,47 | 4,78 | 4,43 | 4,76 | 5,54% | 1.911.687,00 |
| 11.08.2026 | 4,48 | 4,61 | 4,47 | 4,51 | 0,33% | 1.297.040,00 |
| 10.08.2026 | 4,43 | 4,53 | 4,27 | 4,50 | 1,58% | 1.790.782,00 |
| 07.08.2026 | 4,38 | 4,47 | 4,21 | 4,43 | 1,26% | 1.137.253,00 |
| 06.08.2026 | 4,60 | 4,60 | 4,29 | 4,37 | -6,62% | 2.636.537,00 |
| 05.08.2026 | 4,50 | 4,71 | 4,45 | 4,68 | 3,54% | 1.281.353,00 |
| 04.08.2026 | 4,51 | 4,55 | 4,44 | 4,52 | -0,33% | 1.211.101,00 |
| 03.08.2026 | 4,66 | 4,76 | 4,45 | 4,54 | -0,77% | 997.097,00 |
| 31.07.2026 | 4,62 | 4,67 | 4,48 | 4,57 | -1,30% | 711.631,00 |
| 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 |