9,666$
0,90%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,35 | 9,68 | 9,33 | 9,58 | 1,27% | 200.614,00 |
| 13.10.2025 | 9,37 | 9,50 | 9,28 | 9,46 | 1,83% | 182.167,00 |
| 10.10.2025 | 9,50 | 9,53 | 9,27 | 9,29 | -1,90% | 187.301,00 |
| 09.10.2025 | 9,53 | 9,65 | 9,43 | 9,47 | -0,94% | 274.370,00 |
| 08.10.2025 | 9,29 | 9,58 | 9,25 | 9,56 | 3,24% | 408.479,00 |
| 07.10.2025 | 9,27 | 9,37 | 9,21 | 9,26 | -0,11% | 345.179,00 |
| 06.10.2025 | 9,43 | 9,59 | 9,25 | 9,27 | -1,44% | 158.819,00 |
| 03.10.2025 | 9,59 | 9,60 | 9,38 | 9,41 | 0,16% | - |
| 02.10.2025 | 9,43 | 9,49 | 9,28 | 9,39 | -0,53% | 157.046,00 |
| 01.10.2025 | 9,70 | 9,78 | 9,40 | 9,44 | -2,68% | 174.774,00 |
| 30.09.2025 | 9,76 | 9,81 | 9,61 | 9,70 | -0,82% | 356.388,00 |
| 29.09.2025 | 10,01 | 10,02 | 9,77 | 9,78 | -2,30% | 190.521,00 |
| 26.09.2025 | 9,92 | 10,04 | 9,90 | 10,01 | 1,01% | 148.887,00 |
| 25.09.2025 | 10,00 | 10,05 | 9,89 | 9,91 | -1,29% | 180.544,00 |
| 24.09.2025 | 9,99 | 10,06 | 9,89 | 10,04 | 0,80% | 125.627,00 |
| 23.09.2025 | 9,85 | 10,00 | 9,82 | 9,96 | 0,61% | 185.516,00 |
| 22.09.2025 | 9,86 | 9,95 | 9,84 | 9,90 | -0,10% | 143.350,00 |
| 19.09.2025 | 10,15 | 10,15 | 9,86 | 9,91 | -2,17% | 391.487,00 |
| 18.09.2025 | 9,94 | 10,14 | 9,83 | 10,13 | 2,01% | 202.169,00 |
| 17.09.2025 | 10,02 | 10,29 | 9,91 | 9,93 | -0,80% | 205.040,00 |
| 16.09.2025 | 10,21 | 10,21 | 9,87 | 10,01 | -1,28% | 156.316,00 |
| 15.09.2025 | 10,13 | 10,27 | 10,07 | 10,14 | 0,20% | 149.450,00 |
| 12.09.2025 | 10,41 | 10,41 | 10,08 | 10,12 | -2,97% | 134.005,00 |
| 11.09.2025 | 10,12 | 10,45 | 10,12 | 10,43 | 3,17% | 190.600,00 |
| 10.09.2025 | 10,41 | 10,43 | 10,08 | 10,11 | -3,16% | 189.845,00 |
| 09.09.2025 | 10,47 | 10,49 | 10,36 | 10,44 | -0,76% | 235.383,00 |
| 08.09.2025 | 10,44 | 10,55 | 10,37 | 10,52 | 0,57% | 327.635,00 |
| 05.09.2025 | 10,41 | 10,58 | 10,41 | 10,46 | 0,67% | 142.561,00 |
| 04.09.2025 | 10,29 | 10,44 | 10,24 | 10,39 | 1,96% | 317.894,00 |
| 03.09.2025 | 10,50 | 10,61 | 10,18 | 10,19 | -3,69% | 462.990,00 |
| 02.09.2025 | 10,51 | 10,61 | 10,37 | 10,58 | -0,47% | 190.039,00 |
| 29.08.2025 | 10,76 | 10,81 | 10,61 | 10,63 | -1,02% | 140.549,00 |
| 28.08.2025 | 10,73 | 10,77 | 10,53 | 10,74 | 0,56% | 184.073,00 |
| 27.08.2025 | 10,52 | 10,70 | 10,52 | 10,68 | 0,85% | 86.590,00 |
| 26.08.2025 | 10,48 | 10,66 | 10,40 | 10,59 | 1,05% | 131.358,00 |
| 25.08.2025 | 10,65 | 10,65 | 10,48 | 10,48 | -1,87% | 113.021,00 |
| 22.08.2025 | 10,35 | 10,74 | 10,32 | 10,68 | 3,89% | 215.267,00 |
| 21.08.2025 | 10,22 | 10,29 | 10,14 | 10,28 | 0,10% | 137.911,00 |
| 20.08.2025 | 10,51 | 10,51 | 10,21 | 10,27 | -2,28% | 157.304,00 |
| 19.08.2025 | 10,48 | 10,69 | 10,45 | 10,51 | 0,67% | 133.668,00 |
| 18.08.2025 | 10,44 | 10,64 | 10,38 | 10,44 | 0,19% | 173.005,00 |
| 15.08.2025 | 10,57 | 10,57 | 10,38 | 10,42 | -0,95% | 277.671,00 |
| 14.08.2025 | 10,54 | 10,66 | 10,37 | 10,52 | -1,59% | 205.871,00 |
| 13.08.2025 | 10,37 | 10,72 | 10,31 | 10,69 | 2,99% | 185.320,00 |
| 12.08.2025 | 10,25 | 10,47 | 10,20 | 10,38 | 2,17% | 257.763,00 |
| 11.08.2025 | 10,19 | 10,28 | 10,13 | 10,16 | -0,29% | 119.981,00 |
| 08.08.2025 | 10,33 | 10,35 | 10,17 | 10,19 | -1,36% | 148.157,00 |
| 07.08.2025 | 10,33 | 10,47 | 10,24 | 10,33 | 0,88% | 183.934,00 |
| 06.08.2025 | 10,37 | 10,39 | 10,23 | 10,24 | -0,39% | 217.950,00 |
| 05.08.2025 | 10,49 | 10,49 | 10,27 | 10,28 | -2,00% | 206.182,00 |
| 04.08.2025 | 10,45 | 10,58 | 10,29 | 10,49 | 0,38% | 225.492,00 |
| 01.08.2025 | 10,66 | 10,82 | 10,15 | 10,45 | 1,26% | 401.001,00 |
| 31.07.2025 | 10,43 | 10,62 | 10,25 | 10,32 | -2,92% | 356.933,00 |
| 30.07.2025 | 10,63 | 10,92 | 10,59 | 10,63 | 0,28% | 210.355,00 |
| 29.07.2025 | 10,74 | 10,74 | 10,53 | 10,60 | -0,47% | 248.911,00 |
| 28.07.2025 | 10,80 | 10,87 | 10,53 | 10,65 | -1,11% | 195.611,00 |
| 25.07.2025 | 10,71 | 10,92 | 10,52 | 10,77 | 0,75% | 210.984,00 |
| 24.07.2025 | 10,92 | 10,92 | 10,69 | 10,69 | -2,99% | 316.140,00 |
| 23.07.2025 | 10,90 | 11,11 | 10,78 | 11,02 | 1,85% | 350.491,00 |
| 22.07.2025 | 10,52 | 10,90 | 10,50 | 10,82 | 2,66% | 824.101,00 |
| 21.07.2025 | 10,67 | 10,80 | 10,47 | 10,54 | -0,85% | 317.156,00 |
| 18.07.2025 | 10,82 | 10,83 | 10,52 | 10,63 | -0,65% | 385.989,00 |
| 17.07.2025 | 10,58 | 10,90 | 10,43 | 10,70 | 1,13% | 342.255,00 |
| 16.07.2025 | 10,47 | 10,65 | 10,37 | 10,58 | 1,24% | 532.378,00 |
| 15.07.2025 | 10,84 | 10,84 | 10,45 | 10,45 | -3,15% | 498.370,00 |
| 14.07.2025 | 10,89 | 11,01 | 10,69 | 10,79 | -1,55% | 446.957,00 |
| 11.07.2025 | 11,10 | 11,10 | 10,90 | 10,96 | -1,70% | 203.976,00 |
| 10.07.2025 | 11,21 | 11,43 | 11,13 | 11,15 | -0,80% | 200.103,00 |
| 09.07.2025 | 11,34 | 11,41 | 10,94 | 11,24 | -0,09% | 458.136,00 |
| 08.07.2025 | 11,12 | 11,30 | 10,95 | 11,25 | 1,53% | 564.657,00 |
| 07.07.2025 | 11,35 | 11,44 | 10,94 | 11,08 | -3,40% | 280.928,00 |
| 03.07.2025 | 11,48 | 11,55 | 11,30 | 11,47 | 0,09% | 144.995,00 |
| 02.07.2025 | 11,41 | 11,54 | 11,25 | 11,46 | 0,92% | 326.654,00 |
| 01.07.2025 | 10,91 | 11,46 | 10,91 | 11,36 | 3,13% | 400.308,00 |
| 30.06.2025 | 10,92 | 11,10 | 10,91 | 11,01 | 1,01% | 273.303,00 |
| 27.06.2025 | 11,02 | 11,06 | 10,87 | 10,90 | -0,91% | 458.596,00 |
| 26.06.2025 | 10,83 | 11,09 | 10,75 | 11,00 | 1,76% | 281.835,00 |
| 25.06.2025 | 11,05 | 11,06 | 10,71 | 10,81 | -1,99% | 336.605,00 |
| 24.06.2025 | 11,14 | 11,24 | 10,97 | 11,03 | -0,27% | 369.484,00 |
| 23.06.2025 | 11,10 | 11,14 | 10,59 | 11,06 | -1,25% | 783.307,00 |
| 20.06.2025 | 10,43 | 11,34 | 10,31 | 11,20 | 8,84% | 727.917,00 |
| 18.06.2025 | 10,25 | 10,35 | 10,17 | 10,29 | 0,29% | 155.205,00 |
| 17.06.2025 | 10,33 | 10,44 | 10,21 | 10,26 | -1,16% | 245.330,00 |
| 16.06.2025 | 10,28 | 10,60 | 10,28 | 10,38 | 1,07% | 333.540,00 |
| 13.06.2025 | 10,55 | 11,01 | 10,26 | 10,27 | -3,30% | 288.364,00 |
| 12.06.2025 | 10,81 | 10,85 | 10,57 | 10,62 | -2,57% | 256.036,00 |
| 11.06.2025 | 10,94 | 11,06 | 10,76 | 10,90 | -0,27% | 628.972,00 |
| 10.06.2025 | 10,92 | 11,01 | 10,73 | 10,93 | 0,46% | 381.112,00 |
| 09.06.2025 | 11,06 | 11,20 | 10,80 | 10,88 | -1,54% | 395.336,00 |
| 06.06.2025 | 10,96 | 11,08 | 10,83 | 11,05 | 1,38% | 303.031,00 |
| 05.06.2025 | 10,80 | 10,91 | 10,64 | 10,90 | 0,83% | 466.483,00 |
| 04.06.2025 | 10,70 | 10,89 | 10,64 | 10,81 | 1,03% | 612.048,00 |
| 03.06.2025 | 10,41 | 10,73 | 10,35 | 10,70 | 2,79% | 444.396,00 |
| 02.06.2025 | 10,38 | 10,51 | 10,16 | 10,41 | -0,86% | 398.713,00 |
| 30.05.2025 | 9,72 | 10,59 | 9,69 | 10,50 | 7,91% | 1.010.083,00 |
| 29.05.2025 | 9,90 | 9,91 | 9,38 | 9,73 | -1,72% | 361.702,00 |
| 28.05.2025 | 9,75 | 9,93 | 9,69 | 9,90 | 1,33% | 270.706,00 |
| 27.05.2025 | 9,22 | 9,78 | 9,17 | 9,77 | 7,01% | 378.392,00 |
| 23.05.2025 | 8,87 | 9,16 | 8,87 | 9,13 | 1,39% | 136.383,00 |
| 22.05.2025 | 8,94 | 9,12 | 8,91 | 9,01 | 0,73% | 151.198,00 |