9,150€
7,65%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 9,20 | 9,20 | 8,90 | 9,13 | 7,35% | - |
| 30.05.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -3,41% | - |
| 29.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 2,92% | - |
| 28.05.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 5,56% | - |
| 27.05.2025 | 8,00 | 8,10 | 8,00 | 8,10 | 1,89% | 200,00 |
| 26.05.2025 | 7,95 | 7,95 | 7,95 | 7,95 | 1,27% | - |
| 23.05.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 22.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -1,89% | - |
| 21.05.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -2,45% | - |
| 20.05.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -2,40% | - |
| 19.05.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 0,00% | - |
| 16.05.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -0,60% | - |
| 15.05.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 0,60% | - |
| 14.05.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -0,60% | - |
| 13.05.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 4,35% | - |
| 12.05.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 1,26% | - |
| 09.05.2025 | 7,95 | 7,95 | 7,95 | 7,95 | 1,92% | - |
| 08.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 0,00% | - |
| 07.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 0,65% | - |
| 06.05.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -1,90% | - |
| 05.05.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 3,27% | - |
| 02.05.2025 | 8,10 | 8,10 | 7,65 | 7,65 | -6,13% | 51,00 |
| 30.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | 0,00% | - |
| 29.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -2,98% | - |
| 28.04.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 1,20% | - |
| 25.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 0,61% | - |
| 24.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -2,94% | - |
| 23.04.2025 | 8,30 | 8,50 | 8,30 | 8,50 | 4,94% | 1.642,00 |
| 22.04.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -5,26% | - |
| 17.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 1,18% | - |
| 16.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -2,31% | - |
| 15.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 3,59% | - |
| 14.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -2,34% | - |
| 11.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -3,39% | - |
| 10.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,67% | - |
| 09.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,64% | - |
| 08.04.2025 | 8,75 | 9,15 | 8,75 | 9,15 | 13,66% | 1.200,00 |
| 07.04.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -10,06% | - |
| 04.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,19% | - |
| 03.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -4,19% | - |
| 02.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | - |
| 01.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 31.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,54% | - |
| 28.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,06% | - |
| 27.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 26.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 25.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,66% | - |
| 24.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 21.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 20.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 2,70% | - |
| 19.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |
| 18.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,10% | - |
| 17.03.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | - |
| 14.03.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -5,24% | - |
| 13.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 12.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,58% | - |
| 11.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 10.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -6,31% | - |
| 07.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 6,74% | - |
| 06.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -4,46% | - |
| 05.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 04.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 03.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 28.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 27.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 26.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 25.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 24.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 21.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 20.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 19.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 18.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 17.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 14.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 13.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 12.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 11.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 10.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 06.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 05.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 04.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 03.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 31.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 30.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 29.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 28.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 27.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 24.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 23.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 22.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 21.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 20.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 17.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 16.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 15.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 14.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 13.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 10.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |