11,500€
-0,43%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 11,50 | 11,60 | 11,50 | 11,50 | -0,43% | - |
| 18.11.2024 | 11,75 | 11,90 | 11,50 | 11,55 | -1,70% | - |
| 15.11.2024 | 12,10 | 12,30 | 11,70 | 11,75 | -2,89% | - |
| 14.11.2024 | 12,25 | 12,30 | 12,00 | 12,10 | -1,22% | - |
| 13.11.2024 | 12,30 | 12,40 | 12,10 | 12,25 | 0,00% | - |
| 12.11.2024 | 12,30 | 12,45 | 11,85 | 12,25 | -0,41% | - |
| 11.11.2024 | 12,05 | 12,40 | 11,90 | 12,30 | 2,50% | - |
| 08.11.2024 | 12,10 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 07.11.2024 | 12,05 | 12,10 | 11,80 | 12,10 | 0,41% | 500,00 |
| 06.11.2024 | 11,30 | 12,05 | 11,30 | 12,05 | 9,05% | - |
| 05.11.2024 | 10,85 | 11,10 | 10,80 | 11,05 | 1,84% | - |
| 04.11.2024 | 11,00 | 11,05 | 10,60 | 10,85 | -1,81% | 140,00 |
| 01.11.2024 | 11,25 | 11,90 | 10,95 | 11,05 | -1,78% | - |
| 31.10.2024 | 11,55 | 11,65 | 10,90 | 11,25 | -3,43% | - |
| 30.10.2024 | 11,75 | 11,85 | 11,40 | 11,65 | -0,85% | - |
| 29.10.2024 | 11,60 | 11,80 | 11,50 | 11,75 | 0,86% | - |
| 28.10.2024 | 11,85 | 12,00 | 11,50 | 11,65 | -0,85% | - |
| 25.10.2024 | 11,65 | 11,90 | 11,65 | 11,75 | 0,86% | - |
| 24.10.2024 | 11,75 | 11,95 | 11,60 | 11,65 | -0,85% | - |
| 23.10.2024 | 11,85 | 11,95 | 11,70 | 11,75 | -0,84% | - |
| 22.10.2024 | 11,95 | 12,30 | 11,80 | 11,85 | -0,84% | - |
| 21.10.2024 | 12,50 | 12,50 | 11,90 | 11,95 | -3,24% | - |
| 18.10.2024 | 12,65 | 12,70 | 12,30 | 12,35 | -2,37% | - |
| 17.10.2024 | 12,65 | 12,80 | 12,50 | 12,65 | 0,00% | - |
| 16.10.2024 | 12,60 | 12,80 | 12,60 | 12,65 | 0,00% | - |
| 15.10.2024 | 12,35 | 12,80 | 12,30 | 12,65 | 1,61% | - |
| 14.10.2024 | 12,50 | 12,65 | 12,15 | 12,45 | 0,00% | - |
| 11.10.2024 | 12,45 | 12,60 | 12,40 | 12,45 | 0,00% | - |
| 10.10.2024 | 12,15 | 12,50 | 12,05 | 12,45 | 2,47% | - |
| 09.10.2024 | 12,15 | 12,40 | 12,10 | 12,15 | 0,00% | - |
| 08.10.2024 | 11,95 | 12,30 | 11,90 | 12,15 | 1,67% | - |
| 07.10.2024 | 12,25 | 12,25 | 11,90 | 11,95 | -1,65% | - |
| 04.10.2024 | 11,95 | 12,35 | 11,90 | 12,15 | 1,67% | - |
| 03.10.2024 | 12,15 | 12,30 | 11,90 | 11,95 | -2,45% | - |
| 02.10.2024 | 12,35 | 12,40 | 12,10 | 12,25 | -0,81% | - |
| 01.10.2024 | 12,35 | 12,50 | 12,25 | 12,35 | 0,41% | - |
| 30.09.2024 | 12,05 | 12,30 | 11,90 | 12,30 | 2,07% | - |
| 27.09.2024 | 12,15 | 12,30 | 12,00 | 12,05 | -0,82% | - |
| 26.09.2024 | 12,25 | 12,40 | 12,10 | 12,15 | -0,82% | 200,00 |
| 25.09.2024 | 12,25 | 12,35 | 12,10 | 12,25 | 0,00% | - |
| 24.09.2024 | 12,45 | 12,50 | 12,20 | 12,25 | -1,61% | - |
| 23.09.2024 | 12,25 | 12,60 | 12,25 | 12,45 | 0,81% | - |
| 20.09.2024 | 12,45 | 12,50 | 12,25 | 12,35 | -0,80% | - |
| 19.09.2024 | 12,35 | 12,60 | 12,25 | 12,45 | 0,81% | - |
| 18.09.2024 | 12,35 | 12,55 | 12,20 | 12,35 | 0,00% | - |
| 17.09.2024 | 12,35 | 12,50 | 12,20 | 12,35 | -0,40% | - |
| 16.09.2024 | 12,25 | 12,45 | 11,90 | 12,40 | 1,22% | - |
| 13.09.2024 | 11,95 | 12,35 | 11,80 | 12,25 | 2,51% | - |
| 12.09.2024 | 12,05 | 12,15 | 11,90 | 11,95 | -0,83% | - |
| 11.09.2024 | 11,85 | 12,10 | 11,70 | 12,05 | 1,69% | - |
| 10.09.2024 | 11,85 | 11,90 | 11,60 | 11,85 | 0,00% | - |
| 09.09.2024 | 11,95 | 12,15 | 11,80 | 11,85 | -0,84% | - |
| 06.09.2024 | 12,05 | 12,20 | 11,90 | 11,95 | -0,83% | - |
| 05.09.2024 | 12,15 | 12,30 | 12,00 | 12,05 | -0,82% | - |
| 04.09.2024 | 12,25 | 12,30 | 12,05 | 12,15 | -0,82% | - |
| 03.09.2024 | 12,55 | 12,55 | 12,20 | 12,25 | -2,39% | - |
| 02.09.2024 | 12,55 | 12,60 | 12,50 | 12,55 | 0,40% | - |
| 30.08.2024 | 12,45 | 12,70 | 12,40 | 12,50 | 0,40% | - |
| 29.08.2024 | 12,35 | 12,70 | 12,25 | 12,45 | 0,40% | - |
| 28.08.2024 | 12,25 | 12,80 | 12,20 | 12,40 | 1,22% | - |
| 27.08.2024 | 12,15 | 12,30 | 12,00 | 12,25 | 0,82% | - |
| 26.08.2024 | 12,15 | 12,40 | 12,15 | 12,15 | 0,00% | - |
| 23.08.2024 | 12,05 | 12,40 | 12,05 | 12,15 | 0,83% | - |
| 22.08.2024 | 12,15 | 12,45 | 12,00 | 12,05 | -0,82% | - |
| 21.08.2024 | 12,05 | 12,30 | 11,95 | 12,15 | 0,83% | - |
| 20.08.2024 | 12,15 | 12,40 | 11,90 | 12,05 | -1,63% | - |
| 19.08.2024 | 11,95 | 12,30 | 11,90 | 12,25 | 2,51% | - |
| 16.08.2024 | 11,95 | 12,05 | 11,50 | 11,95 | 0,00% | - |
| 15.08.2024 | 11,35 | 12,00 | 11,35 | 11,95 | 5,29% | - |
| 14.08.2024 | 11,45 | 11,50 | 11,20 | 11,35 | -0,87% | - |
| 13.08.2024 | 10,85 | 11,75 | 10,80 | 11,45 | 6,51% | - |
| 12.08.2024 | 10,95 | 11,00 | 10,75 | 10,75 | -1,83% | - |
| 09.08.2024 | 10,85 | 11,00 | 10,80 | 10,95 | 0,92% | - |
| 08.08.2024 | 10,65 | 10,95 | 10,60 | 10,85 | 2,36% | - |
| 07.08.2024 | 10,80 | 11,00 | 10,60 | 10,60 | -1,40% | - |
| 06.08.2024 | 10,95 | 10,95 | 10,50 | 10,75 | 0,94% | - |
| 05.08.2024 | 10,90 | 10,95 | 9,70 | 10,65 | -2,74% | - |
| 02.08.2024 | 11,05 | 11,55 | 10,50 | 10,95 | -0,90% | - |
| 01.08.2024 | 11,25 | 11,30 | 10,90 | 11,05 | -0,90% | - |
| 31.07.2024 | 10,95 | 11,30 | 10,95 | 11,15 | 1,83% | - |
| 30.07.2024 | 10,80 | 11,05 | 10,80 | 10,95 | 1,39% | 200,00 |
| 29.07.2024 | 10,65 | 11,00 | 10,60 | 10,80 | 1,41% | - |
| 26.07.2024 | 10,75 | 10,90 | 10,60 | 10,65 | -0,93% | - |
| 25.07.2024 | 10,45 | 10,80 | 10,40 | 10,75 | 2,87% | - |
| 24.07.2024 | 10,65 | 10,80 | 10,45 | 10,45 | -1,88% | - |
| 23.07.2024 | 10,55 | 10,70 | 10,45 | 10,65 | 0,95% | - |
| 22.07.2024 | 10,40 | 10,60 | 10,30 | 10,55 | 2,43% | - |
| 19.07.2024 | 10,35 | 10,50 | 10,25 | 10,30 | -0,48% | - |
| 18.07.2024 | 10,55 | 10,85 | 10,30 | 10,35 | -1,90% | - |
| 17.07.2024 | 10,70 | 10,70 | 10,50 | 10,55 | -0,94% | - |
| 16.07.2024 | 10,40 | 10,70 | 10,20 | 10,65 | 2,90% | - |
| 15.07.2024 | 10,25 | 10,50 | 10,10 | 10,35 | 1,47% | - |
| 12.07.2024 | 10,25 | 10,40 | 10,15 | 10,20 | -0,49% | 100,00 |
| 11.07.2024 | 10,08 | 10,30 | 10,00 | 10,25 | 1,74% | - |
| 10.07.2024 | 10,08 | 10,15 | 9,80 | 10,08 | 0,25% | - |
| 09.07.2024 | 10,15 | 10,30 | 10,05 | 10,05 | -0,99% | - |
| 08.07.2024 | 10,15 | 10,25 | 10,00 | 10,15 | 0,00% | - |
| 05.07.2024 | 10,10 | 10,20 | 9,90 | 10,15 | 0,50% | - |
| 04.07.2024 | 10,15 | 10,15 | 10,10 | 10,10 | -0,49% | - |
| 03.07.2024 | 10,10 | 10,20 | 9,90 | 10,15 | 0,00% | - |