11,626$
-0,54%
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 | 11,52 | 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 |
| 29.11.2024 | 12,76 | 12,90 | 12,69 | 12,72 | 0,71% | 90.695,00 |
| 27.11.2024 | 12,81 | 12,90 | 12,60 | 12,63 | -1,10% | 165.576,00 |
| 26.11.2024 | 12,70 | 12,80 | 12,52 | 12,77 | 0,08% | 127.124,00 |
| 25.11.2024 | 12,41 | 12,79 | 12,41 | 12,76 | 3,74% | 153.846,00 |
| 22.11.2024 | 12,23 | 12,36 | 12,17 | 12,30 | 1,74% | 107.048,00 |
| 21.11.2024 | 12,02 | 12,17 | 11,99 | 12,09 | 0,92% | 86.716,00 |
| 20.11.2024 | 12,06 | 12,07 | 11,71 | 11,98 | -0,75% | 186.981,00 |
| 19.11.2024 | 12,08 | 12,26 | 11,94 | 12,07 | -1,07% | 145.019,00 |
| 18.11.2024 | 12,43 | 12,52 | 12,17 | 12,20 | -1,29% | 144.377,00 |
| 15.11.2024 | 12,79 | 12,79 | 12,35 | 12,36 | -2,75% | 102.552,00 |
| 14.11.2024 | 12,93 | 13,02 | 12,62 | 12,71 | -1,32% | 98.244,00 |
| 13.11.2024 | 13,14 | 13,18 | 12,84 | 12,88 | -1,15% | 143.576,00 |
| 12.11.2024 | 13,10 | 13,16 | 12,30 | 13,03 | -0,69% | 133.757,00 |
| 11.11.2024 | 13,07 | 13,15 | 12,93 | 13,12 | 1,71% | 148.935,00 |
| 08.11.2024 | 13,02 | 13,24 | 12,86 | 12,90 | -1,00% | 169.558,00 |
| 07.11.2024 | 12,95 | 13,12 | 12,90 | 13,03 | 0,93% | 218.790,00 |
| 06.11.2024 | 12,50 | 12,95 | 12,42 | 12,91 | 7,05% | 290.160,00 |
| 05.11.2024 | 11,85 | 12,08 | 11,80 | 12,06 | 2,38% | 205.619,00 |
| 04.11.2024 | 11,74 | 11,83 | 11,55 | 11,78 | -1,51% | 364.915,00 |
| 01.11.2024 | 12,34 | 13,00 | 11,91 | 11,96 | -2,13% | 470.611,00 |
| 31.10.2024 | 12,65 | 12,65 | 12,19 | 12,22 | -2,63% | 459.565,00 |
| 30.10.2024 | 12,67 | 12,82 | 12,39 | 12,55 | -1,18% | 290.382,00 |
| 29.10.2024 | 12,54 | 12,74 | 12,36 | 12,70 | 1,20% | 328.758,00 |
| 28.10.2024 | 12,81 | 12,97 | 12,46 | 12,55 | -1,65% | 392.784,00 |
| 25.10.2024 | 12,70 | 12,88 | 12,65 | 12,76 | 1,19% | 152.578,00 |
| 24.10.2024 | 12,70 | 12,77 | 12,56 | 12,61 | -0,47% | 147.117,00 |
| 23.10.2024 | 12,75 | 12,83 | 12,60 | 12,67 | -1,17% | 204.535,00 |
| 22.10.2024 | 12,92 | 13,14 | 12,74 | 12,82 | -0,70% | 173.543,00 |
| 21.10.2024 | 13,39 | 13,41 | 12,91 | 12,91 | -3,73% | 261.149,00 |
| 18.10.2024 | 13,68 | 13,71 | 13,39 | 13,41 | -2,05% | 204.571,00 |
| 17.10.2024 | 13,78 | 13,82 | 13,57 | 13,69 | -0,36% | 189.673,00 |
| 16.10.2024 | 13,83 | 13,89 | 13,70 | 13,74 | 0,07% | 148.165,00 |
| 15.10.2024 | 13,50 | 13,93 | 13,40 | 13,73 | 1,63% | 324.902,00 |
| 14.10.2024 | 13,62 | 13,62 | 13,39 | 13,51 | -0,95% | 138.910,00 |
| 11.10.2024 | 13,57 | 13,81 | 13,56 | 13,64 | 0,37% | 178.064,00 |
| 10.10.2024 | 13,26 | 13,65 | 13,15 | 13,59 | 2,26% | 500.514,00 |
| 09.10.2024 | 13,42 | 13,49 | 13,22 | 13,29 | -0,45% | 131.066,00 |
| 08.10.2024 | 13,15 | 13,50 | 13,10 | 13,35 | 1,89% | 169.531,00 |
| 07.10.2024 | 13,34 | 13,34 | 13,03 | 13,10 | -2,22% | 119.127,00 |
| 04.10.2024 | 13,36 | 13,41 | 13,23 | 13,40 | 1,67% | 112.537,00 |
| 03.10.2024 | 13,38 | 13,43 | 13,15 | 13,18 | -2,15% | 118.425,00 |
| 02.10.2024 | 13,58 | 13,61 | 13,41 | 13,47 | -1,25% | 121.386,00 |
| 01.10.2024 | 13,65 | 13,78 | 13,56 | 13,64 | -0,37% | 250.251,00 |
| 30.09.2024 | 13,45 | 13,69 | 13,36 | 13,69 | 1,86% | 230.646,00 |
| 27.09.2024 | 13,62 | 13,71 | 13,36 | 13,44 | -0,74% | 315.193,00 |
| 26.09.2024 | 13,76 | 13,84 | 13,53 | 13,54 | -0,51% | 341.017,00 |
| 25.09.2024 | 13,69 | 13,74 | 13,53 | 13,61 | -0,44% | 273.890,00 |
| 24.09.2024 | 13,79 | 13,87 | 13,66 | 13,67 | -0,80% | 160.859,00 |
| 23.09.2024 | 13,83 | 13,98 | 13,72 | 13,78 | 0,36% | 193.727,00 |
| 20.09.2024 | 13,79 | 13,91 | 13,70 | 13,73 | -0,79% | 570.578,00 |
| 19.09.2024 | 13,93 | 13,95 | 13,71 | 13,84 | 1,17% | 208.648,00 |
| 18.09.2024 | 13,73 | 13,99 | 13,44 | 13,68 | 0,00% | 329.068,00 |
| 17.09.2024 | 13,82 | 13,88 | 13,53 | 13,68 | -0,07% | 298.341,00 |
| 16.09.2024 | 13,61 | 13,88 | 13,58 | 13,69 | 0,66% | 328.139,00 |
| 13.09.2024 | 13,39 | 13,66 | 13,31 | 13,60 | 2,79% | 211.466,00 |
| 12.09.2024 | 13,25 | 13,44 | 13,22 | 13,23 | 0,01% | 257.002,00 |
| 11.09.2024 | 13,10 | 13,35 | 12,98 | 13,23 | 0,99% | 260.301,00 |
| 10.09.2024 | 13,10 | 13,13 | 12,81 | 13,10 | 0,31% | 249.069,00 |
| 09.09.2024 | 13,32 | 13,34 | 12,98 | 13,06 | -1,36% | 297.605,00 |
| 06.09.2024 | 13,44 | 13,49 | 13,19 | 13,24 | -1,27% | 215.080,00 |
| 05.09.2024 | 13,49 | 13,61 | 13,38 | 13,41 | -0,67% | 229.034,00 |
| 04.09.2024 | 13,49 | 13,66 | 13,45 | 13,50 | 0,07% | 141.586,00 |
| 03.09.2024 | 13,58 | 13,80 | 13,49 | 13,49 | -2,67% | 241.299,00 |
| 30.08.2024 | 13,82 | 13,88 | 13,68 | 13,86 | 0,36% | 175.897,00 |
| 29.08.2024 | 13,80 | 14,10 | 13,76 | 13,81 | 0,40% | 393.228,00 |
| 28.08.2024 | 13,92 | 14,25 | 13,75 | 13,76 | 0,70% | 269.488,00 |
| 27.08.2024 | 13,51 | 13,66 | 13,39 | 13,66 | 0,52% | 183.354,00 |
| 26.08.2024 | 13,65 | 13,83 | 13,50 | 13,59 | -0,22% | 234.841,00 |
| 23.08.2024 | 13,51 | 13,87 | 13,44 | 13,62 | 1,95% | 372.499,00 |
| 22.08.2024 | 13,52 | 13,60 | 13,34 | 13,36 | -1,47% | 191.689,00 |
| 21.08.2024 | 13,45 | 13,69 | 13,45 | 13,56 | 1,50% | 272.699,00 |
| 20.08.2024 | 13,58 | 13,79 | 13,23 | 13,36 | -1,18% | 518.136,00 |
| 19.08.2024 | 13,20 | 13,60 | 13,20 | 13,52 | 2,58% | 350.681,00 |
| 16.08.2024 | 13,10 | 13,26 | 13,01 | 13,18 | 0,30% | 246.783,00 |
| 15.08.2024 | 12,72 | 13,14 | 12,65 | 13,14 | 5,12% | 329.082,00 |
| 14.08.2024 | 12,60 | 12,68 | 12,37 | 12,50 | -0,48% | 194.176,00 |
| 13.08.2024 | 11,85 | 12,57 | 11,84 | 12,56 | 6,17% | 319.144,00 |
| 12.08.2024 | 11,97 | 11,98 | 11,78 | 11,83 | -0,92% | 185.174,00 |
| 09.08.2024 | 11,93 | 12,01 | 11,79 | 11,94 | 0,67% | 177.163,00 |
| 08.08.2024 | 11,75 | 11,91 | 11,71 | 11,86 | 1,37% | 224.810,00 |
| 07.08.2024 | 11,81 | 11,94 | 11,69 | 11,70 | -0,85% | 211.653,00 |
| 06.08.2024 | 11,69 | 11,83 | 11,46 | 11,80 | 0,94% | 257.336,00 |
| 05.08.2024 | 11,23 | 11,75 | 10,68 | 11,69 | -2,26% | 378.697,00 |
| 02.08.2024 | 11,70 | 12,60 | 11,56 | 11,96 | 0,67% | 679.451,00 |
| 01.08.2024 | 12,09 | 12,10 | 11,74 | 11,88 | -1,49% | 220.409,00 |