11,150€
-1,33%
Echtzeit-Aktienkurs El Pollo Loco Holdings
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,20 | 11,30 | 11,05 | 11,15 | -1,33% | 1.048,00 |
| 19.12.2024 | 11,10 | 11,50 | 11,10 | 11,30 | 0,89% | - |
| 18.12.2024 | 11,80 | 11,90 | 11,10 | 11,20 | -5,88% | - |
| 17.12.2024 | 12,20 | 12,20 | 11,70 | 11,90 | -2,46% | 34,00 |
| 16.12.2024 | 11,80 | 12,50 | 11,70 | 12,20 | 4,27% | 160,00 |
| 13.12.2024 | 11,95 | 12,15 | 11,70 | 11,70 | -0,85% | - |
| 12.12.2024 | 12,05 | 12,10 | 11,80 | 11,80 | -2,07% | - |
| 11.12.2024 | 11,80 | 12,10 | 11,80 | 12,05 | 2,99% | - |
| 10.12.2024 | 11,50 | 11,80 | 11,40 | 11,70 | 0,86% | - |
| 09.12.2024 | 11,40 | 11,80 | 11,30 | 11,60 | 2,65% | 406,00 |
| 06.12.2024 | 11,50 | 11,70 | 11,30 | 11,30 | -1,74% | - |
| 05.12.2024 | 11,90 | 11,90 | 11,50 | 11,50 | -3,36% | - |
| 04.12.2024 | 11,90 | 12,05 | 11,70 | 11,90 | 0,00% | 100,00 |
| 03.12.2024 | 12,10 | 12,25 | 11,80 | 11,90 | -1,24% | 1.413,00 |
| 02.12.2024 | 12,10 | 12,20 | 12,00 | 12,05 | 0,00% | - |
| 29.11.2024 | 12,00 | 12,20 | 11,90 | 12,05 | 0,42% | - |
| 28.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.11.2024 | 12,15 | 12,20 | 11,90 | 12,00 | -1,64% | 37,00 |
| 26.11.2024 | 12,20 | 12,20 | 11,90 | 12,20 | 0,00% | 100,00 |
| 25.11.2024 | 11,75 | 12,20 | 11,70 | 12,20 | 3,39% | 180,00 |
| 22.11.2024 | 11,50 | 11,90 | 11,50 | 11,80 | 2,61% | - |
| 21.11.2024 | 11,30 | 11,60 | 11,30 | 11,50 | 1,77% | - |
| 20.11.2024 | 11,40 | 11,50 | 11,10 | 11,30 | -0,88% | - |
| 19.11.2024 | 11,50 | 11,60 | 11,30 | 11,40 | -0,87% | - |
| 18.11.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 15.11.2024 | 12,00 | 12,10 | 11,70 | 11,70 | -2,90% | - |
| 14.11.2024 | 12,20 | 12,30 | 12,00 | 12,05 | -0,82% | - |
| 13.11.2024 | 12,20 | 12,40 | 12,15 | 12,15 | -0,82% | - |
| 12.11.2024 | 12,30 | 12,40 | 12,20 | 12,25 | -0,41% | - |
| 11.11.2024 | 12,10 | 12,35 | 11,90 | 12,30 | 2,50% | 1.134,00 |
| 08.11.2024 | 12,10 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 07.11.2024 | 12,10 | 12,15 | 11,70 | 12,10 | 0,83% | 1.000,00 |
| 06.11.2024 | 11,45 | 12,05 | 11,40 | 12,00 | 8,60% | - |
| 05.11.2024 | 10,80 | 11,10 | 10,80 | 11,05 | 2,31% | - |
| 04.11.2024 | 11,00 | 11,00 | 10,60 | 10,80 | -1,82% | - |
| 01.11.2024 | 11,00 | 11,90 | 10,95 | 11,00 | -1,35% | - |
| 31.10.2024 | 11,50 | 11,70 | 11,15 | 11,15 | -3,46% | 166,00 |
| 30.10.2024 | 11,80 | 12,00 | 11,40 | 11,55 | -2,12% | - |
| 29.10.2024 | 11,60 | 11,80 | 11,50 | 11,80 | 1,72% | 52,00 |
| 28.10.2024 | 11,90 | 12,00 | 11,50 | 11,60 | -1,69% | - |
| 25.10.2024 | 11,70 | 11,90 | 11,65 | 11,80 | 0,85% | - |
| 24.10.2024 | 11,80 | 11,90 | 11,60 | 11,70 | 0,00% | 2,00 |
| 23.10.2024 | 11,80 | 11,95 | 11,70 | 11,70 | -0,85% | - |
| 22.10.2024 | 11,90 | 12,10 | 11,80 | 11,80 | -1,67% | 20,00 |
| 21.10.2024 | 12,30 | 12,50 | 12,00 | 12,00 | -2,83% | - |
| 18.10.2024 | 12,65 | 12,80 | 12,30 | 12,35 | -2,76% | 10,00 |
| 17.10.2024 | 12,65 | 12,80 | 12,50 | 12,70 | 0,40% | - |
| 16.10.2024 | 12,60 | 12,80 | 12,60 | 12,65 | 0,00% | - |
| 15.10.2024 | 12,40 | 12,80 | 12,30 | 12,65 | 2,02% | 400,00 |
| 14.10.2024 | 12,50 | 12,60 | 12,25 | 12,40 | -0,80% | 1.000,00 |
| 11.10.2024 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 10.10.2024 | 12,10 | 12,50 | 12,00 | 12,40 | 1,64% | 15,00 |
| 09.10.2024 | 12,10 | 12,40 | 12,10 | 12,20 | 0,00% | - |
| 08.10.2024 | 11,90 | 12,30 | 11,90 | 12,20 | 1,67% | - |
| 07.10.2024 | 12,25 | 12,30 | 11,90 | 12,00 | -1,64% | 1,00 |
| 04.10.2024 | 12,00 | 12,20 | 11,95 | 12,20 | 2,52% | - |
| 03.10.2024 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 02.10.2024 | 12,30 | 12,40 | 12,10 | 12,20 | -0,81% | 70,00 |
| 01.10.2024 | 12,30 | 12,45 | 12,20 | 12,30 | 0,41% | 500,00 |
| 30.09.2024 | 12,00 | 12,30 | 11,90 | 12,25 | 2,08% | 1,00 |
| 27.09.2024 | 12,10 | 12,25 | 12,00 | 12,00 | -0,83% | 1.262,00 |
| 26.09.2024 | 12,30 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 25.09.2024 | 12,20 | 12,30 | 12,10 | 12,20 | -0,41% | - |
| 24.09.2024 | 12,40 | 12,55 | 12,20 | 12,25 | -1,21% | 28,00 |
| 23.09.2024 | 12,35 | 12,60 | 12,30 | 12,40 | 0,81% | 11,00 |
| 20.09.2024 | 12,40 | 12,50 | 12,30 | 12,30 | -0,40% | - |
| 19.09.2024 | 12,50 | 12,60 | 12,35 | 12,35 | 0,41% | - |
| 18.09.2024 | 12,30 | 12,55 | 12,10 | 12,30 | 0,00% | - |
| 17.09.2024 | 12,30 | 12,50 | 12,20 | 12,30 | 0,00% | - |
| 16.09.2024 | 12,20 | 12,45 | 12,15 | 12,30 | 0,00% | - |
| 13.09.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | - |
| 12.09.2024 | 12,10 | 12,15 | 11,90 | 11,90 | -1,24% | - |
| 11.09.2024 | 11,80 | 12,10 | 11,80 | 12,05 | 1,26% | - |
| 10.09.2024 | 11,80 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 09.09.2024 | 12,00 | 12,20 | 11,80 | 11,80 | -1,67% | 311,00 |
| 06.09.2024 | 12,00 | 12,20 | 11,90 | 12,00 | -0,83% | 136,00 |
| 05.09.2024 | 12,20 | 12,30 | 12,00 | 12,10 | -0,82% | - |
| 04.09.2024 | 12,10 | 12,30 | 12,10 | 12,20 | -0,41% | 50,00 |
| 03.09.2024 | 12,45 | 12,50 | 12,20 | 12,25 | -2,00% | - |
| 02.09.2024 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 75,00 |
| 30.08.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 0,00% | - |
| 29.08.2024 | 12,30 | 12,70 | 12,30 | 12,50 | 0,81% | - |
| 28.08.2024 | 12,20 | 12,80 | 12,20 | 12,40 | 1,64% | 1.148,00 |
| 27.08.2024 | 12,20 | 12,30 | 12,05 | 12,20 | 0,00% | - |
| 26.08.2024 | 12,20 | 12,50 | 12,15 | 12,20 | 0,00% | 1.070,00 |
| 23.08.2024 | 12,10 | 12,50 | 12,10 | 12,20 | 1,67% | 38,00 |
| 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 | 2,52% | - |
| 16.08.2024 | 12,00 | 12,05 | 11,80 | 11,90 | 0,00% | - |
| 15.08.2024 | 11,40 | 11,90 | 11,35 | 11,90 | 4,85% | - |
| 14.08.2024 | 11,40 | 11,50 | 11,20 | 11,35 | -0,44% | - |
| 13.08.2024 | 10,90 | 11,40 | 10,70 | 11,40 | 5,56% | - |
| 12.08.2024 | 10,95 | 11,00 | 10,80 | 10,80 | -1,37% | - |
| 09.08.2024 | 10,90 | 11,00 | 10,80 | 10,95 | 0,46% | - |
| 08.08.2024 | 10,70 | 10,95 | 10,60 | 10,90 | 1,87% | 1,00 |
| 07.08.2024 | 10,90 | 11,00 | 10,70 | 10,70 | -0,93% | 12,00 |
| 06.08.2024 | 10,85 | 10,90 | 10,50 | 10,80 | 1,41% | - |
| 05.08.2024 | 10,45 | 10,70 | 9,88 | 10,65 | -2,74% | 743,00 |