11,500€
-1,71%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 18.11.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 15.11.2024 | 12,00 | 12,30 | 11,70 | 11,70 | -3,31% | 3.000,00 |
| 14.11.2024 | 12,20 | 12,30 | 12,00 | 12,10 | -0,82% | - |
| 13.11.2024 | 12,20 | 12,40 | 11,85 | 12,20 | -0,81% | 4.000,00 |
| 12.11.2024 | 12,30 | 12,40 | 11,85 | 12,30 | 0,00% | - |
| 11.11.2024 | 12,10 | 12,35 | 12,10 | 12,30 | 2,50% | - |
| 08.11.2024 | 12,10 | 12,30 | 12,00 | 12,00 | -0,41% | - |
| 07.11.2024 | 12,10 | 12,15 | 11,80 | 12,05 | 0,42% | - |
| 06.11.2024 | 11,40 | 12,05 | 11,30 | 12,00 | 8,60% | - |
| 05.11.2024 | 10,80 | 11,10 | 10,80 | 11,05 | 2,31% | - |
| 04.11.2024 | 11,00 | 11,00 | 10,50 | 10,80 | -1,82% | - |
| 01.11.2024 | 10,90 | 11,90 | 10,90 | 11,00 | -1,35% | - |
| 31.10.2024 | 11,45 | 11,75 | 10,80 | 11,15 | -4,29% | - |
| 30.10.2024 | 11,80 | 12,00 | 11,40 | 11,65 | -0,85% | - |
| 29.10.2024 | 11,60 | 11,80 | 11,50 | 11,75 | 1,29% | - |
| 28.10.2024 | 11,90 | 12,10 | 11,50 | 11,60 | -1,69% | - |
| 25.10.2024 | 11,70 | 11,90 | 11,65 | 11,80 | 1,72% | - |
| 24.10.2024 | 11,80 | 11,90 | 11,60 | 11,60 | -1,69% | - |
| 23.10.2024 | 11,80 | 11,95 | 11,70 | 11,80 | -0,84% | - |
| 22.10.2024 | 11,90 | 12,30 | 11,80 | 11,90 | 0,00% | - |
| 21.10.2024 | 12,30 | 12,40 | 11,90 | 11,90 | -3,25% | - |
| 18.10.2024 | 12,65 | 12,70 | 12,30 | 12,30 | -2,38% | - |
| 17.10.2024 | 12,65 | 12,80 | 12,50 | 12,60 | -0,40% | - |
| 16.10.2024 | 12,60 | 12,80 | 12,60 | 12,65 | 0,40% | - |
| 15.10.2024 | 12,40 | 12,80 | 12,25 | 12,60 | 1,61% | - |
| 14.10.2024 | 12,50 | 12,60 | 12,30 | 12,40 | -0,80% | - |
| 11.10.2024 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 10.10.2024 | 12,10 | 12,50 | 12,00 | 12,40 | 2,06% | - |
| 09.10.2024 | 12,10 | 12,40 | 12,10 | 12,15 | -0,41% | - |
| 08.10.2024 | 11,90 | 12,30 | 11,90 | 12,20 | 2,52% | - |
| 07.10.2024 | 12,25 | 12,25 | 11,90 | 11,90 | -2,46% | - |
| 04.10.2024 | 12,00 | 12,20 | 11,95 | 12,20 | 2,09% | - |
| 03.10.2024 | 12,20 | 12,25 | 11,90 | 11,95 | -2,05% | - |
| 02.10.2024 | 12,30 | 12,40 | 12,10 | 12,20 | -0,81% | - |
| 01.10.2024 | 12,30 | 12,45 | 12,30 | 12,30 | 0,00% | - |
| 30.09.2024 | 12,00 | 12,30 | 11,90 | 12,30 | 2,07% | - |
| 27.09.2024 | 12,10 | 12,40 | 12,00 | 12,05 | -0,41% | - |
| 26.09.2024 | 12,30 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 25.09.2024 | 12,20 | 12,35 | 12,10 | 12,20 | 0,00% | - |
| 24.09.2024 | 12,40 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 23.09.2024 | 12,35 | 12,60 | 12,30 | 12,40 | 0,81% | - |
| 20.09.2024 | 12,40 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 19.09.2024 | 12,50 | 12,60 | 12,35 | 12,40 | 0,81% | - |
| 18.09.2024 | 12,30 | 12,55 | 12,25 | 12,30 | 0,00% | - |
| 17.09.2024 | 12,30 | 12,50 | 12,20 | 12,30 | 0,00% | - |
| 16.09.2024 | 12,20 | 12,45 | 12,00 | 12,30 | 0,00% | - |
| 13.09.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 2,50% | - |
| 12.09.2024 | 12,10 | 12,15 | 11,90 | 12,00 | 0,00% | - |
| 11.09.2024 | 11,80 | 12,05 | 11,70 | 12,00 | 0,84% | - |
| 10.09.2024 | 11,80 | 12,00 | 11,60 | 11,90 | 0,85% | - |
| 09.09.2024 | 12,00 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 06.09.2024 | 12,00 | 12,30 | 11,90 | 11,90 | -1,65% | - |
| 05.09.2024 | 12,20 | 12,30 | 12,00 | 12,10 | -0,82% | - |
| 04.09.2024 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 03.09.2024 | 12,45 | 12,60 | 12,20 | 12,20 | -2,40% | - |
| 02.09.2024 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 30.08.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 29.08.2024 | 12,30 | 12,70 | 12,10 | 12,40 | 0,00% | - |
| 28.08.2024 | 12,20 | 12,80 | 12,20 | 12,40 | 1,64% | - |
| 27.08.2024 | 12,20 | 12,30 | 11,95 | 12,20 | 0,00% | - |
| 26.08.2024 | 12,20 | 12,40 | 12,15 | 12,20 | 0,00% | - |
| 23.08.2024 | 12,10 | 12,40 | 12,10 | 12,20 | 1,67% | - |
| 22.08.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 21.08.2024 | 12,00 | 12,30 | 11,90 | 12,20 | 1,67% | - |
| 20.08.2024 | 12,20 | 12,40 | 11,90 | 12,00 | -1,64% | - |
| 19.08.2024 | 11,90 | 12,30 | 11,90 | 12,20 | 1,67% | - |
| 16.08.2024 | 12,00 | 12,05 | 11,80 | 12,00 | 0,00% | - |
| 15.08.2024 | 11,40 | 12,00 | 11,35 | 12,00 | 5,26% | - |
| 14.08.2024 | 11,40 | 11,50 | 11,20 | 11,40 | 0,00% | - |
| 13.08.2024 | 10,90 | 11,40 | 10,75 | 11,40 | 5,56% | - |
| 12.08.2024 | 11,00 | 11,00 | 10,80 | 10,80 | -0,92% | - |
| 09.08.2024 | 10,90 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 08.08.2024 | 10,70 | 10,95 | 10,60 | 10,90 | 1,87% | - |
| 07.08.2024 | 10,90 | 11,00 | 10,38 | 10,70 | -0,93% | - |
| 06.08.2024 | 10,90 | 10,90 | 10,50 | 10,80 | 1,41% | - |
| 05.08.2024 | 10,45 | 10,75 | 9,78 | 10,65 | -3,18% | 743,00 |
| 02.08.2024 | 10,90 | 11,70 | 10,65 | 11,00 | 0,00% | - |
| 01.08.2024 | 11,20 | 11,25 | 10,90 | 11,00 | -1,35% | - |
| 31.07.2024 | 11,20 | 11,30 | 11,00 | 11,15 | 1,36% | - |
| 30.07.2024 | 10,90 | 11,05 | 10,90 | 11,00 | 0,92% | - |
| 29.07.2024 | 10,70 | 11,00 | 10,60 | 10,90 | 2,83% | - |
| 26.07.2024 | 10,80 | 10,90 | 10,60 | 10,60 | -1,40% | - |
| 25.07.2024 | 10,50 | 10,80 | 10,40 | 10,75 | 2,38% | - |
| 24.07.2024 | 10,50 | 10,85 | 10,45 | 10,50 | -0,94% | - |
| 23.07.2024 | 10,50 | 10,70 | 10,50 | 10,60 | 0,47% | - |
| 22.07.2024 | 10,40 | 10,60 | 10,30 | 10,55 | 1,44% | - |
| 19.07.2024 | 10,40 | 10,45 | 10,25 | 10,40 | -2,80% | - |
| 18.07.2024 | 10,80 | 10,85 | 10,30 | 10,70 | 0,94% | - |
| 17.07.2024 | 10,60 | 10,70 | 10,50 | 10,60 | -0,93% | - |
| 16.07.2024 | 10,40 | 10,70 | 10,13 | 10,70 | 2,88% | - |
| 15.07.2024 | 10,30 | 10,50 | 10,20 | 10,40 | 1,96% | - |
| 12.07.2024 | 10,30 | 10,40 | 10,20 | 10,20 | -0,97% | - |
| 11.07.2024 | 10,03 | 10,30 | 10,00 | 10,30 | 2,74% | - |
| 10.07.2024 | 10,10 | 10,15 | 9,80 | 10,03 | -0,74% | - |
| 09.07.2024 | 10,15 | 10,35 | 10,03 | 10,10 | -0,49% | - |
| 08.07.2024 | 10,10 | 10,25 | 10,00 | 10,15 | 0,50% | - |
| 05.07.2024 | 10,10 | 10,15 | 9,90 | 10,10 | 0,00% | - |
| 04.07.2024 | 10,15 | 10,15 | 10,10 | 10,10 | -0,98% | - |
| 03.07.2024 | 10,10 | 10,30 | 9,88 | 10,20 | 0,99% | - |