13,100€
-2,24%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,20 | 13,20 | 13,00 | 13,05 | -2,61% | - |
| 19.08.2026 | 13,10 | 13,45 | 13,10 | 13,40 | 1,52% | - |
| 18.08.2026 | 13,25 | 13,30 | 13,20 | 13,20 | -1,49% | - |
| 17.08.2026 | 13,45 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 14.08.2026 | 13,40 | 13,50 | 13,35 | 13,40 | 1,52% | - |
| 13.08.2026 | 13,25 | 13,25 | 13,10 | 13,20 | -0,38% | - |
| 12.08.2026 | 12,90 | 13,35 | 12,90 | 13,25 | 3,52% | - |
| 11.08.2026 | 13,20 | 13,30 | 12,80 | 12,80 | -2,66% | - |
| 10.08.2026 | 13,20 | 13,60 | 13,05 | 13,15 | -10,85% | - |
| 07.08.2026 | 14,20 | 14,85 | 14,20 | 14,75 | 0,68% | - |
| 06.08.2026 | 14,70 | 14,70 | 14,60 | 14,65 | 0,00% | - |
| 05.08.2026 | 14,35 | 14,75 | 14,30 | 14,65 | 0,69% | - |
| 04.08.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 1,39% | - |
| 03.08.2026 | 14,40 | 14,55 | 14,25 | 14,35 | -1,03% | - |
| 31.07.2026 | 14,50 | 14,55 | 14,45 | 14,50 | -1,02% | - |
| 30.07.2026 | 14,50 | 14,70 | 14,45 | 14,65 | 2,09% | - |
| 29.07.2026 | 14,25 | 14,40 | 14,20 | 14,35 | -0,69% | - |
| 28.07.2026 | 14,05 | 14,55 | 14,05 | 14,45 | 1,76% | - |
| 27.07.2026 | 14,15 | 14,20 | 14,00 | 14,20 | 4,80% | - |
| 24.07.2026 | 13,50 | 13,60 | 13,50 | 13,55 | -2,17% | - |
| 23.07.2026 | 13,80 | 13,85 | 13,75 | 13,85 | -2,12% | - |
| 22.07.2026 | 14,20 | 14,20 | 14,10 | 14,15 | -1,05% | - |
| 21.07.2026 | 14,30 | 14,30 | 14,25 | 14,30 | -1,72% | - |
| 20.07.2026 | 14,50 | 14,55 | 14,50 | 14,55 | 1,39% | - |
| 17.07.2026 | 14,25 | 14,45 | 14,15 | 14,35 | 0,35% | - |
| 16.07.2026 | 14,35 | 14,35 | 14,25 | 14,30 | -2,05% | - |
| 15.07.2026 | 14,60 | 14,65 | 14,45 | 14,60 | -1,02% | - |
| 14.07.2026 | 14,75 | 14,85 | 14,65 | 14,75 | 1,37% | - |
| 13.07.2026 | 14,40 | 14,65 | 14,40 | 14,55 | 1,75% | - |
| 10.07.2026 | 14,30 | 14,35 | 14,25 | 14,30 | -1,04% | - |
| 09.07.2026 | 14,40 | 14,50 | 14,35 | 14,45 | 2,48% | - |
| 08.07.2026 | 14,15 | 14,20 | 14,00 | 14,10 | -0,35% | - |
| 07.07.2026 | 14,15 | 14,30 | 14,10 | 14,15 | -0,70% | 1,00 |
| 06.07.2026 | 14,70 | 14,80 | 14,25 | 14,25 | -3,39% | - |
| 03.07.2026 | 14,70 | 14,75 | 14,70 | 14,75 | -1,99% | - |
| 02.07.2026 | 15,05 | 15,15 | 14,90 | 15,05 | -0,99% | 153,00 |
| 01.07.2026 | 14,85 | 15,25 | 14,75 | 15,20 | 3,05% | - |
| 30.06.2026 | 14,55 | 14,75 | 14,25 | 14,75 | 0,00% | - |
| 29.06.2026 | 14,95 | 14,95 | 14,70 | 14,75 | 1,72% | - |
| 26.06.2026 | 14,10 | 14,55 | 14,00 | 14,50 | -0,68% | - |
| 25.06.2026 | 14,55 | 14,65 | 14,45 | 14,60 | 6,57% | - |
| 24.06.2026 | 13,70 | 13,75 | 13,60 | 13,70 | 4,18% | - |
| 23.06.2026 | 13,25 | 13,45 | 13,10 | 13,15 | -5,40% | - |
| 22.06.2026 | 14,00 | 14,30 | 13,90 | 13,90 | -0,71% | 5,00 |
| 19.06.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 18.06.2026 | 13,85 | 13,95 | 13,85 | 13,90 | 2,21% | - |
| 17.06.2026 | 13,60 | 13,65 | 13,55 | 13,60 | 1,49% | - |
| 16.06.2026 | 13,40 | 13,50 | 13,40 | 13,40 | -2,55% | - |
| 15.06.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 1,10% | - |
| 12.06.2026 | 13,55 | 13,70 | 13,50 | 13,60 | 3,03% | - |
| 11.06.2026 | 13,15 | 13,25 | 13,10 | 13,20 | 7,32% | - |
| 10.06.2026 | 12,40 | 12,45 | 12,30 | 12,30 | 0,82% | - |
| 09.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 08.06.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 2,54% | - |
| 05.06.2026 | 11,80 | 11,80 | 11,70 | 11,80 | -0,84% | - |
| 04.06.2026 | 11,90 | 11,90 | 11,80 | 11,90 | -3,25% | - |
| 03.06.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -2,38% | - |
| 02.06.2026 | 12,60 | 12,70 | 12,60 | 12,60 | -1,56% | 2,00 |
| 01.06.2026 | 12,80 | 12,85 | 12,75 | 12,80 | 3,64% | - |
| 29.05.2026 | 12,20 | 12,70 | 12,10 | 12,35 | 3,78% | 490,00 |
| 28.05.2026 | 11,90 | 12,00 | 11,80 | 11,90 | -0,83% | - |
| 27.05.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 26.05.2026 | 12,20 | 12,30 | 11,90 | 11,90 | -2,46% | - |
| 25.05.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 22.05.2026 | 12,20 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 21.05.2026 | 12,20 | 12,30 | 12,10 | 12,10 | 0,00% | - |
| 20.05.2026 | 12,10 | 12,20 | 12,10 | 12,10 | 3,42% | - |
| 19.05.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 1,74% | - |
| 18.05.2026 | 11,50 | 11,60 | 11,50 | 11,50 | 0,88% | - |
| 15.05.2026 | 11,40 | 11,50 | 11,40 | 11,40 | 1,79% | - |
| 14.05.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -3,03% | - |
| 13.05.2026 | 11,60 | 11,70 | 11,55 | 11,55 | -0,43% | - |
| 12.05.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 1,31% | 1,00 |
| 11.05.2026 | 11,90 | 12,00 | 11,30 | 11,45 | -2,97% | 5.203,00 |
| 08.05.2026 | 12,55 | 13,25 | 11,60 | 11,80 | 3,96% | - |
| 07.05.2026 | 11,40 | 11,40 | 11,35 | 11,35 | 0,89% | - |
| 06.05.2026 | 11,25 | 11,30 | 11,20 | 11,25 | 0,45% | - |
| 05.05.2026 | 11,20 | 11,20 | 11,15 | 11,20 | 3,70% | - |
| 04.05.2026 | 11,15 | 11,20 | 10,80 | 10,80 | -7,69% | 1,00 |
| 30.04.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,43% | - |
| 29.04.2026 | 11,70 | 11,70 | 11,60 | 11,65 | 0,00% | - |
| 28.04.2026 | 11,70 | 11,90 | 11,60 | 11,65 | -1,27% | - |
| 27.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 24.04.2026 | 12,00 | 12,00 | 11,90 | 12,00 | 0,42% | - |
| 23.04.2026 | 11,90 | 12,00 | 11,90 | 11,95 | -0,42% | - |
| 22.04.2026 | 11,80 | 12,10 | 11,80 | 12,00 | 0,00% | - |
| 21.04.2026 | 12,00 | 12,10 | 11,90 | 12,00 | 1,69% | - |
| 20.04.2026 | 11,80 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 17.04.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 0,00% | - |
| 16.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 15.04.2026 | 11,80 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 14.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 13.04.2026 | 11,80 | 11,90 | 11,80 | 11,80 | -1,67% | 1,00 |
| 10.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 09.04.2026 | 12,00 | 12,05 | 11,90 | 12,05 | -2,82% | - |
| 08.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 07.04.2026 | 12,40 | 12,50 | 11,90 | 12,00 | 1,27% | 1,00 |
| 02.04.2026 | 11,80 | 11,90 | 11,80 | 11,85 | -1,25% | - |
| 01.04.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 31.03.2026 | 12,10 | 12,20 | 11,90 | 11,90 | -1,24% | - |