9,504$
0,25%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,47 | 9,52 | 9,37 | 9,50 | 0,20% | - |
| 24.04.2025 | 9,51 | 9,51 | 9,35 | 9,48 | -0,21% | 176.637,00 |
| 23.04.2025 | 9,60 | 9,79 | 9,41 | 9,50 | 0,53% | 183.046,00 |
| 22.04.2025 | 9,51 | 9,65 | 9,35 | 9,45 | 0,64% | 187.329,00 |
| 21.04.2025 | 9,39 | 9,46 | 9,29 | 9,39 | -0,84% | 183.293,00 |
| 17.04.2025 | 9,74 | 9,89 | 9,45 | 9,47 | -2,77% | 222.258,00 |
| 16.04.2025 | 9,73 | 9,84 | 9,63 | 9,74 | -0,51% | 224.408,00 |
| 15.04.2025 | 9,82 | 9,94 | 9,74 | 9,79 | -0,81% | 173.598,00 |
| 14.04.2025 | 9,69 | 9,93 | 9,66 | 9,87 | 3,35% | 276.172,00 |
| 11.04.2025 | 9,59 | 9,66 | 9,33 | 9,55 | -0,93% | 293.992,00 |
| 10.04.2025 | 9,68 | 10,06 | 9,43 | 9,64 | -2,18% | 280.960,00 |
| 09.04.2025 | 9,91 | 10,03 | 9,07 | 9,86 | -2,91% | 793.655,00 |
| 08.04.2025 | 10,50 | 10,60 | 9,97 | 10,15 | 9,14% | 911.720,00 |
| 07.04.2025 | 9,00 | 9,83 | 8,91 | 9,30 | 0,00% | 496.862,00 |
| 04.04.2025 | 9,53 | 9,76 | 9,17 | 9,30 | -7,46% | 616.131,00 |
| 03.04.2025 | 10,12 | 10,16 | 9,62 | 10,05 | -3,55% | 368.512,00 |
| 02.04.2025 | 10,25 | 10,46 | 10,25 | 10,42 | 0,00% | 141.792,00 |
| 01.04.2025 | 10,27 | 10,54 | 10,17 | 10,42 | 1,07% | 173.778,00 |
| 31.03.2025 | 10,39 | 10,39 | 10,25 | 10,31 | -1,90% | 212.677,00 |
| 28.03.2025 | 10,77 | 10,77 | 10,47 | 10,51 | -2,59% | 132.167,00 |
| 27.03.2025 | 10,54 | 10,89 | 10,49 | 10,79 | 2,37% | 228.135,00 |
| 26.03.2025 | 10,45 | 10,56 | 10,43 | 10,54 | 1,25% | 154.035,00 |
| 25.03.2025 | 10,51 | 10,57 | 10,37 | 10,41 | -1,05% | 141.156,00 |
| 24.03.2025 | 10,36 | 10,53 | 10,32 | 10,52 | 2,94% | 202.880,00 |
| 21.03.2025 | 10,32 | 10,41 | 10,19 | 10,22 | -2,20% | 275.577,00 |
| 20.03.2025 | 10,35 | 10,54 | 10,31 | 10,45 | 0,38% | 181.239,00 |
| 19.03.2025 | 10,21 | 10,51 | 10,21 | 10,41 | 2,36% | 247.103,00 |
| 18.03.2025 | 10,13 | 10,22 | 9,99 | 10,17 | 0,10% | 322.677,00 |
| 17.03.2025 | 10,04 | 10,40 | 10,04 | 10,16 | 0,79% | 242.089,00 |
| 14.03.2025 | 9,90 | 10,12 | 9,81 | 10,08 | 2,02% | 265.621,00 |
| 13.03.2025 | 10,48 | 10,57 | 9,86 | 9,88 | -5,99% | 299.152,00 |
| 12.03.2025 | 10,66 | 10,66 | 10,24 | 10,51 | -0,85% | 327.108,00 |
| 11.03.2025 | 10,79 | 11,08 | 10,46 | 10,60 | 1,73% | 525.580,00 |
| 10.03.2025 | 10,47 | 10,74 | 10,25 | 10,42 | -1,88% | 464.507,00 |
| 07.03.2025 | 11,48 | 11,57 | 10,48 | 10,62 | 0,09% | 711.560,00 |
| 06.03.2025 | 10,48 | 10,69 | 10,26 | 10,61 | 0,66% | 379.392,00 |
| 05.03.2025 | 10,79 | 10,95 | 10,45 | 10,54 | -2,23% | 348.630,00 |
| 04.03.2025 | 10,86 | 10,95 | 10,65 | 10,78 | -1,37% | 157.544,00 |
| 03.03.2025 | 11,30 | 11,38 | 10,82 | 10,93 | -3,06% | 525.507,00 |
| 28.02.2025 | 10,99 | 11,36 | 10,90 | 11,28 | 2,59% | 282.159,00 |
| 27.02.2025 | 11,19 | 11,26 | 10,95 | 10,99 | -1,70% | 295.433,00 |
| 26.02.2025 | 11,27 | 11,60 | 11,11 | 11,18 | -1,19% | 289.791,00 |
| 25.02.2025 | 11,54 | 11,56 | 11,19 | 11,32 | -1,44% | 367.618,00 |
| 24.02.2025 | 11,90 | 11,96 | 11,48 | 11,48 | -2,96% | 262.537,00 |
| 21.02.2025 | 12,48 | 12,49 | 11,80 | 11,83 | -4,29% | 168.677,00 |
| 20.02.2025 | 12,38 | 12,49 | 12,20 | 12,36 | -0,88% | 238.459,00 |
| 19.02.2025 | 12,48 | 12,54 | 12,37 | 12,47 | -0,72% | 191.658,00 |
| 18.02.2025 | 12,33 | 12,65 | 12,26 | 12,56 | 1,58% | 186.497,00 |
| 17.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,04% | - |
| 14.02.2025 | 12,54 | 12,56 | 12,33 | 12,36 | -1,28% | 189.710,00 |
| 13.02.2025 | 12,41 | 12,56 | 12,24 | 12,52 | 2,04% | 158.687,00 |
| 12.02.2025 | 12,08 | 12,37 | 11,83 | 12,27 | 0,08% | 252.205,00 |
| 11.02.2025 | 12,14 | 12,30 | 12,09 | 12,26 | 0,33% | 239.294,00 |
| 10.02.2025 | 12,07 | 12,24 | 11,99 | 12,22 | 1,41% | 122.484,00 |
| 07.02.2025 | 12,24 | 12,30 | 12,00 | 12,05 | -1,71% | 116.956,00 |
| 06.02.2025 | 12,41 | 12,47 | 12,23 | 12,26 | -0,97% | 74.946,00 |
| 05.02.2025 | 12,21 | 12,39 | 12,13 | 12,38 | 1,23% | 275.202,00 |
| 04.02.2025 | 11,96 | 12,34 | 11,96 | 12,23 | 1,49% | 177.610,00 |
| 03.02.2025 | 11,60 | 12,10 | 11,52 | 12,05 | 1,52% | 171.908,00 |
| 31.01.2025 | 11,89 | 11,95 | 11,72 | 11,87 | -0,42% | 202.472,00 |
| 30.01.2025 | 11,94 | 12,06 | 11,84 | 11,92 | 0,17% | 153.765,00 |
| 29.01.2025 | 11,82 | 12,02 | 11,76 | 11,90 | 1,19% | 153.566,00 |
| 28.01.2025 | 11,97 | 12,00 | 11,70 | 11,76 | -1,51% | 237.697,00 |
| 27.01.2025 | 11,68 | 12,04 | 11,65 | 11,94 | 1,62% | 203.507,00 |
| 24.01.2025 | 11,44 | 11,78 | 11,44 | 11,75 | 2,44% | 169.573,00 |
| 23.01.2025 | 11,39 | 11,56 | 11,35 | 11,47 | 0,53% | 182.147,00 |
| 22.01.2025 | 11,51 | 11,52 | 11,35 | 11,41 | -0,95% | 155.577,00 |
| 21.01.2025 | 11,49 | 11,69 | 11,42 | 11,52 | 0,61% | 115.282,00 |
| 17.01.2025 | 11,58 | 11,63 | 11,16 | 11,45 | -0,17% | 178.906,00 |
| 16.01.2025 | 11,68 | 11,68 | 11,46 | 11,47 | -1,46% | 117.698,00 |
| 15.01.2025 | 11,86 | 11,86 | 11,55 | 11,64 | 0,09% | 130.493,00 |
| 14.01.2025 | 11,49 | 11,80 | 11,43 | 11,63 | 1,48% | 166.222,00 |
| 13.01.2025 | 10,85 | 11,49 | 10,83 | 11,46 | 4,47% | 183.125,00 |
| 10.01.2025 | 11,00 | 11,02 | 10,81 | 10,97 | -1,53% | 195.835,00 |
| 08.01.2025 | 11,08 | 11,19 | 10,90 | 11,14 | 0,36% | 143.716,00 |
| 07.01.2025 | 11,28 | 11,42 | 11,08 | 11,10 | -1,60% | 253.253,00 |
| 06.01.2025 | 11,37 | 11,45 | 11,18 | 11,28 | -0,79% | 204.385,00 |
| 03.01.2025 | 11,44 | 11,53 | 11,34 | 11,37 | -0,35% | 152.366,00 |
| 02.01.2025 | 11,57 | 11,69 | 11,34 | 11,41 | -1,13% | 140.084,00 |
| 31.12.2024 | 11,56 | 11,66 | 11,45 | 11,54 | -0,09% | 156.113,00 |
| 30.12.2024 | 11,50 | 11,62 | 11,34 | 11,55 | -0,35% | 123.778,00 |
| 27.12.2024 | 11,64 | 11,72 | 11,52 | 11,59 | -1,36% | 114.973,00 |
| 26.12.2024 | 11,76 | 11,85 | 11,68 | 11,75 | -0,51% | 126.877,00 |
| 24.12.2024 | 11,72 | 11,81 | 11,60 | 11,81 | 1,11% | 76.662,00 |
| 23.12.2024 | 11,71 | 11,73 | 11,53 | 11,68 | 0,43% | 147.131,00 |
| 20.12.2024 | 11,52 | 11,81 | 11,52 | 11,63 | -0,51% | 189.980,00 |
| 19.12.2024 | 11,78 | 11,92 | 11,60 | 11,69 | 0,95% | 185.716,00 |
| 18.12.2024 | 12,51 | 12,51 | 11,54 | 11,58 | -6,69% | 243.645,00 |
| 17.12.2024 | 12,76 | 12,76 | 12,27 | 12,41 | -3,12% | 327.591,00 |
| 16.12.2024 | 12,48 | 13,14 | 12,39 | 12,81 | 3,47% | 485.168,00 |
| 13.12.2024 | 12,51 | 12,51 | 12,31 | 12,38 | -0,64% | 146.906,00 |
| 12.12.2024 | 12,64 | 12,74 | 12,38 | 12,46 | -1,58% | 171.718,00 |
| 11.12.2024 | 12,40 | 12,74 | 12,40 | 12,66 | 2,34% | 197.938,00 |
| 10.12.2024 | 12,23 | 12,44 | 12,09 | 12,37 | 1,56% | 304.022,00 |
| 09.12.2024 | 12,07 | 12,48 | 12,06 | 12,18 | 1,33% | 303.309,00 |
| 06.12.2024 | 12,24 | 12,26 | 11,98 | 12,02 | -1,48% | 217.540,00 |
| 05.12.2024 | 12,52 | 12,52 | 12,16 | 12,20 | -2,79% | 270.200,00 |
| 04.12.2024 | 12,51 | 12,57 | 12,34 | 12,55 | 0,32% | 221.762,00 |
| 03.12.2024 | 12,62 | 12,67 | 12,45 | 12,51 | -1,11% | 177.015,00 |
| 02.12.2024 | 12,76 | 12,78 | 12,56 | 12,65 | -0,55% | 120.568,00 |