15,249$
-0,60%
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 | 15,23 | 15,30 | 15,18 | 15,18 | -1,06% | - |
| 19.08.2026 | 15,35 | 15,70 | 15,23 | 15,34 | 0,52% | 211.068,00 |
| 18.08.2026 | 15,46 | 15,68 | 15,25 | 15,26 | -1,26% | 263.274,00 |
| 17.08.2026 | 15,32 | 15,52 | 15,25 | 15,46 | -0,55% | 226.212,00 |
| 14.08.2026 | 15,45 | 15,59 | 15,37 | 15,54 | 0,58% | 147.140,00 |
| 13.08.2026 | 15,27 | 15,74 | 15,22 | 15,45 | 1,51% | 212.754,00 |
| 12.08.2026 | 14,97 | 15,38 | 14,88 | 15,22 | 2,73% | 305.883,00 |
| 11.08.2026 | 15,29 | 15,47 | 14,74 | 14,82 | -2,53% | 310.849,00 |
| 10.08.2026 | 15,10 | 15,75 | 15,05 | 15,20 | 0,26% | 355.356,00 |
| 07.08.2026 | 16,87 | 17,15 | 15,01 | 15,16 | -7,45% | 473.564,00 |
| 06.08.2026 | 16,80 | 17,09 | 16,30 | 16,38 | -3,76% | 383.819,00 |
| 05.08.2026 | 16,69 | 17,04 | 16,62 | 17,02 | 3,03% | 327.781,00 |
| 04.08.2026 | 16,62 | 16,81 | 16,33 | 16,52 | -0,18% | 405.280,00 |
| 03.08.2026 | 16,61 | 16,86 | 16,48 | 16,55 | 0,55% | 205.517,00 |
| 31.07.2026 | 16,46 | 16,53 | 16,26 | 16,46 | -0,06% | 172.600,00 |
| 30.07.2026 | 16,61 | 16,85 | 16,39 | 16,47 | -0,42% | 143.762,00 |
| 29.07.2026 | 16,36 | 16,74 | 16,36 | 16,54 | 1,47% | 237.647,00 |
| 28.07.2026 | 16,34 | 16,50 | 16,30 | 16,30 | 0,68% | 141.722,00 |
| 27.07.2026 | 15,98 | 16,35 | 15,98 | 16,19 | 1,63% | 140.019,00 |
| 24.07.2026 | 15,70 | 15,96 | 15,52 | 15,93 | 3,24% | 132.398,00 |
| 23.07.2026 | 15,65 | 15,73 | 15,34 | 15,43 | -2,59% | 174.822,00 |
| 22.07.2026 | 16,19 | 16,34 | 15,73 | 15,84 | -2,70% | 226.423,00 |
| 21.07.2026 | 16,13 | 16,32 | 16,00 | 16,28 | 0,93% | 178.566,00 |
| 20.07.2026 | 16,59 | 16,68 | 16,11 | 16,13 | -2,77% | 197.013,00 |
| 17.07.2026 | 16,55 | 16,79 | 16,48 | 16,59 | 0,06% | 208.161,00 |
| 16.07.2026 | 16,49 | 16,76 | 16,39 | 16,58 | 0,79% | 175.294,00 |
| 15.07.2026 | 16,55 | 16,73 | 16,38 | 16,45 | -0,66% | 180.799,00 |
| 14.07.2026 | 16,78 | 16,90 | 16,52 | 16,56 | -1,13% | 285.369,00 |
| 13.07.2026 | 16,74 | 17,02 | 16,65 | 16,75 | 0,60% | 287.885,00 |
| 10.07.2026 | 16,53 | 16,85 | 16,53 | 16,65 | 1,34% | 136.145,00 |
| 09.07.2026 | 16,37 | 16,54 | 16,26 | 16,43 | 0,31% | 162.924,00 |
| 08.07.2026 | 16,15 | 16,40 | 15,84 | 16,38 | 0,92% | 211.169,00 |
| 07.07.2026 | 16,32 | 16,55 | 16,05 | 16,23 | -0,43% | 197.609,00 |
| 06.07.2026 | 16,67 | 16,75 | 16,26 | 16,30 | -2,28% | 234.416,00 |
| 02.07.2026 | 17,20 | 17,28 | 16,65 | 16,68 | -3,02% | 231.224,00 |
| 01.07.2026 | 17,00 | 17,40 | 17,00 | 17,20 | 1,42% | 441.330,00 |
| 30.06.2026 | 16,60 | 17,00 | 16,29 | 16,96 | 2,64% | 299.182,00 |
| 29.06.2026 | 16,51 | 16,67 | 16,34 | 16,52 | -1,77% | 415.114,00 |
| 26.06.2026 | 16,30 | 16,91 | 16,22 | 16,82 | 3,51% | 1.022.779,00 |
| 25.06.2026 | 16,18 | 16,31 | 15,96 | 16,25 | 0,18% | 203.345,00 |
| 24.06.2026 | 15,49 | 16,26 | 15,49 | 16,22 | 4,78% | 195.048,00 |
| 23.06.2026 | 15,44 | 15,65 | 15,26 | 15,48 | 0,32% | 454.902,00 |
| 22.06.2026 | 15,87 | 16,41 | 15,41 | 15,43 | -3,61% | 453.178,00 |
| 19.06.2026 | 15,99 | 16,05 | 15,99 | 16,01 | -0,14% | - |
| 18.06.2026 | 15,99 | 16,05 | 15,75 | 16,03 | 1,84% | 567.408,00 |
| 17.06.2026 | 15,73 | 15,98 | 15,52 | 15,74 | 0,19% | 250.061,00 |
| 16.06.2026 | 15,60 | 15,86 | 15,53 | 15,71 | 1,03% | 209.508,00 |
| 15.06.2026 | 15,71 | 15,84 | 15,47 | 15,55 | -0,58% | 268.997,00 |
| 12.06.2026 | 15,75 | 15,87 | 15,64 | 15,64 | -0,54% | 251.705,00 |
| 11.06.2026 | 15,09 | 15,75 | 14,92 | 15,73 | 4,55% | 395.422,00 |
| 10.06.2026 | 14,51 | 15,25 | 14,51 | 15,04 | 4,30% | 371.745,00 |
| 09.06.2026 | 14,04 | 14,62 | 13,98 | 14,42 | 3,07% | 264.238,00 |
| 08.06.2026 | 13,97 | 14,10 | 13,84 | 13,99 | 1,23% | 236.795,00 |
| 05.06.2026 | 13,95 | 14,14 | 13,80 | 13,82 | -0,22% | 185.613,00 |
| 04.06.2026 | 14,05 | 14,15 | 13,75 | 13,85 | -0,22% | 265.833,00 |
| 03.06.2026 | 14,21 | 14,83 | 13,86 | 13,88 | -2,46% | 241.743,00 |
| 02.06.2026 | 14,72 | 14,76 | 14,22 | 14,23 | -3,53% | 467.214,00 |
| 01.06.2026 | 14,72 | 14,93 | 14,50 | 14,75 | -0,81% | 378.733,00 |
| 29.05.2026 | 14,69 | 15,59 | 14,53 | 14,87 | 6,59% | 788.539,00 |
| 28.05.2026 | 13,87 | 13,99 | 13,73 | 13,95 | 0,61% | 246.414,00 |
| 27.05.2026 | 13,94 | 14,25 | 13,83 | 13,87 | 0,04% | 251.727,00 |
| 26.05.2026 | 14,11 | 14,22 | 13,74 | 13,86 | -1,49% | 244.572,00 |
| 22.05.2026 | 14,18 | 14,28 | 14,03 | 14,07 | -0,50% | 263.366,00 |
| 21.05.2026 | 14,04 | 14,24 | 13,91 | 14,14 | 0,00% | 343.697,00 |
| 20.05.2026 | 14,00 | 14,21 | 13,81 | 14,14 | 1,11% | 337.757,00 |
| 19.05.2026 | 13,69 | 14,20 | 13,58 | 13,99 | 2,15% | 853.559,00 |
| 18.05.2026 | 13,43 | 13,75 | 13,40 | 13,69 | 1,86% | 267.011,00 |
| 15.05.2026 | 13,37 | 13,72 | 13,34 | 13,44 | -0,37% | 225.773,00 |
| 14.05.2026 | 13,24 | 13,57 | 13,23 | 13,49 | 2,66% | 361.299,00 |
| 13.05.2026 | 13,48 | 13,56 | 12,92 | 13,14 | -3,03% | 431.745,00 |
| 12.05.2026 | 13,69 | 13,70 | 13,35 | 13,55 | -0,88% | 544.025,00 |
| 11.05.2026 | 13,86 | 14,17 | 13,39 | 13,67 | -2,36% | 503.877,00 |
| 08.05.2026 | 15,85 | 15,90 | 13,67 | 14,00 | 3,70% | 1.063.429,00 |
| 07.05.2026 | 13,35 | 13,54 | 13,20 | 13,50 | 1,05% | 256.443,00 |
| 06.05.2026 | 13,17 | 13,44 | 13,14 | 13,36 | 2,14% | 184.533,00 |
| 05.05.2026 | 13,00 | 13,20 | 12,95 | 13,08 | 0,54% | 167.465,00 |
| 04.05.2026 | 13,02 | 13,13 | 12,64 | 13,01 | -0,46% | 340.144,00 |
| 01.05.2026 | 13,59 | 13,63 | 12,94 | 13,07 | -3,33% | 260.034,00 |
| 30.04.2026 | 13,55 | 13,69 | 13,50 | 13,52 | -0,52% | 163.434,00 |
| 29.04.2026 | 13,52 | 13,70 | 13,52 | 13,59 | 0,00% | 197.322,00 |
| 28.04.2026 | 13,81 | 13,81 | 13,58 | 13,59 | -1,45% | 160.415,00 |
| 27.04.2026 | 13,80 | 13,95 | 13,79 | 13,79 | -0,36% | 236.101,00 |
| 24.04.2026 | 13,80 | 13,92 | 13,72 | 13,84 | -0,29% | 493.228,00 |
| 23.04.2026 | 14,08 | 14,09 | 13,86 | 13,88 | -0,79% | 219.117,00 |
| 22.04.2026 | 13,90 | 14,17 | 13,87 | 13,99 | 1,45% | 253.590,00 |
| 21.04.2026 | 14,06 | 14,11 | 13,74 | 13,79 | -1,92% | 357.577,00 |
| 20.04.2026 | 13,92 | 14,16 | 13,75 | 14,06 | 0,79% | 235.943,00 |
| 17.04.2026 | 13,95 | 13,99 | 13,78 | 13,95 | 1,60% | 190.967,00 |
| 16.04.2026 | 13,83 | 13,83 | 13,66 | 13,73 | -0,07% | 184.206,00 |
| 15.04.2026 | 13,87 | 13,94 | 13,70 | 13,74 | -1,08% | 165.970,00 |
| 14.04.2026 | 13,83 | 13,96 | 13,83 | 13,89 | 0,29% | 173.330,00 |
| 13.04.2026 | 13,75 | 13,88 | 13,51 | 13,85 | -0,22% | 246.694,00 |
| 10.04.2026 | 13,92 | 14,01 | 13,80 | 13,88 | -1,14% | 154.045,00 |
| 09.04.2026 | 13,85 | 14,25 | 13,85 | 14,04 | 0,18% | 243.794,00 |
| 08.04.2026 | 14,26 | 14,29 | 13,93 | 14,02 | -0,25% | 208.215,00 |
| 07.04.2026 | 14,18 | 14,38 | 13,80 | 14,05 | -1,75% | 387.847,00 |
| 06.04.2026 | 13,83 | 14,49 | 13,80 | 14,30 | 2,95% | 484.249,00 |
| 02.04.2026 | 13,60 | 13,93 | 13,54 | 13,89 | 0,00% | 224.703,00 |
| 01.04.2026 | 13,92 | 14,03 | 13,81 | 13,89 | 0,14% | 203.610,00 |
| 31.03.2026 | 14,08 | 14,08 | 13,56 | 13,87 | 0,57% | 297.695,00 |