10,370$
-1,24%
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 | 10,26 | 10,47 | 10,20 | 10,37 | -1,24% | 24.709,00 |
| 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% | 347.107,00 |
| 28.05.2025 | 9,75 | 9,93 | 9,69 | 9,90 | 1,33% | 270.040,00 |
| 27.05.2025 | 9,22 | 9,78 | 9,17 | 9,77 | 7,01% | 378.310,00 |
| 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% | 151.197,00 |
| 21.05.2025 | 9,11 | 9,13 | 8,90 | 8,94 | -2,40% | 177.747,00 |
| 20.05.2025 | 9,25 | 9,25 | 9,07 | 9,16 | -1,40% | 207.725,00 |
| 19.05.2025 | 9,43 | 9,48 | 9,28 | 9,29 | -2,42% | 137.982,00 |
| 16.05.2025 | 9,49 | 9,58 | 9,42 | 9,52 | 0,42% | 185.079,00 |
| 15.05.2025 | 9,50 | 9,55 | 9,34 | 9,48 | -0,21% | 187.588,00 |
| 14.05.2025 | 9,40 | 9,62 | 9,36 | 9,50 | 0,64% | 287.178,00 |
| 13.05.2025 | 9,43 | 9,56 | 9,38 | 9,44 | 0,11% | 215.745,00 |
| 12.05.2025 | 9,28 | 9,45 | 9,21 | 9,43 | 4,08% | 286.858,00 |
| 09.05.2025 | 9,02 | 9,14 | 8,95 | 9,06 | 0,55% | 193.184,00 |
| 08.05.2025 | 8,93 | 9,15 | 8,89 | 9,01 | 1,46% | 254.379,00 |
| 07.05.2025 | 9,03 | 9,13 | 8,82 | 8,88 | -1,00% | 306.838,00 |
| 06.05.2025 | 8,84 | 9,04 | 8,79 | 8,97 | 0,90% | 459.885,00 |
| 05.05.2025 | 8,98 | 9,06 | 8,86 | 8,89 | -2,09% | 386.137,00 |
| 02.05.2025 | 9,00 | 9,20 | 8,29 | 9,08 | -3,71% | 564.137,00 |
| 01.05.2025 | 9,32 | 9,55 | 9,23 | 9,43 | 0,86% | 368.799,00 |
| 30.04.2025 | 9,32 | 9,41 | 9,20 | 9,35 | -0,21% | 228.412,00 |
| 29.04.2025 | 9,36 | 9,42 | 9,27 | 9,37 | -0,21% | 122.710,00 |
| 28.04.2025 | 9,63 | 9,66 | 9,27 | 9,39 | -2,80% | 166.589,00 |
| 25.04.2025 | 9,45 | 9,68 | 9,32 | 9,66 | 1,90% | 164.741,00 |
| 24.04.2025 | 9,51 | 9,51 | 9,35 | 9,48 | -0,21% | 176.628,00 |
| 23.04.2025 | 9,60 | 9,79 | 9,41 | 9,50 | 0,53% | 182.941,00 |
| 22.04.2025 | 9,51 | 9,65 | 9,35 | 9,45 | 0,64% | 185.389,00 |
| 21.04.2025 | 9,39 | 9,46 | 9,29 | 9,39 | -0,84% | 183.293,00 |
| 17.04.2025 | 9,74 | 9,89 | 9,45 | 9,47 | -2,77% | 222.258,00 |
| 16.04.2025 | 9,73 | 9,84 | 9,63 | 9,74 | -0,51% | 224.408,00 |
| 15.04.2025 | 9,82 | 9,94 | 9,74 | 9,79 | -0,81% | 173.598,00 |
| 14.04.2025 | 9,69 | 9,93 | 9,66 | 9,87 | 3,35% | 275.904,00 |
| 11.04.2025 | 9,59 | 9,66 | 9,33 | 9,55 | -0,93% | 293.992,00 |
| 10.04.2025 | 9,68 | 10,06 | 9,43 | 9,64 | -2,18% | 280.920,00 |
| 09.04.2025 | 9,91 | 10,04 | 9,07 | 9,86 | -2,91% | 793.302,00 |
| 08.04.2025 | 10,50 | 10,60 | 9,97 | 10,15 | 9,14% | 911.705,00 |
| 07.04.2025 | 9,00 | 9,82 | 8,91 | 9,30 | 0,00% | 486.094,00 |
| 04.04.2025 | 9,53 | 9,76 | 9,17 | 9,30 | -7,46% | 616.131,00 |
| 03.04.2025 | 10,12 | 10,16 | 9,62 | 10,05 | -3,55% | 368.502,00 |
| 02.04.2025 | 10,25 | 10,46 | 10,25 | 10,42 | 0,00% | 141.503,00 |
| 01.04.2025 | 10,27 | 10,54 | 10,17 | 10,42 | 1,07% | 173.778,00 |
| 31.03.2025 | 10,39 | 10,39 | 10,25 | 10,31 | -1,90% | 212.576,00 |
| 28.03.2025 | 10,77 | 10,77 | 10,47 | 10,51 | -2,59% | 132.167,00 |
| 27.03.2025 | 10,54 | 10,89 | 10,49 | 10,79 | 2,37% | 227.996,00 |
| 26.03.2025 | 10,45 | 10,56 | 10,43 | 10,54 | 1,25% | 153.926,00 |
| 25.03.2025 | 10,51 | 10,57 | 10,37 | 10,41 | -1,05% | 141.156,00 |
| 24.03.2025 | 10,36 | 10,53 | 10,32 | 10,52 | 2,94% | 202.716,00 |
| 21.03.2025 | 10,32 | 10,41 | 10,19 | 10,22 | -2,20% | 275.577,00 |
| 20.03.2025 | 10,35 | 10,54 | 10,31 | 10,45 | 0,38% | 181.233,00 |
| 19.03.2025 | 10,21 | 10,51 | 10,21 | 10,41 | 2,36% | 247.099,00 |
| 18.03.2025 | 10,13 | 10,22 | 9,99 | 10,17 | 0,00% | 322.677,00 |
| 17.03.2025 | 10,04 | 10,40 | 10,04 | 10,17 | 0,89% | 242.084,00 |
| 14.03.2025 | 9,90 | 10,12 | 9,81 | 10,08 | 2,02% | 265.621,00 |
| 13.03.2025 | 10,48 | 10,57 | 9,86 | 9,88 | -5,99% | 299.104,00 |
| 12.03.2025 | 10,66 | 10,66 | 10,24 | 10,51 | -0,85% | 327.106,00 |
| 11.03.2025 | 10,79 | 11,08 | 10,46 | 10,60 | 1,63% | 524.551,00 |
| 10.03.2025 | 10,47 | 10,74 | 10,25 | 10,43 | -1,79% | 464.105,00 |
| 07.03.2025 | 11,48 | 11,57 | 10,48 | 10,62 | 0,09% | 711.560,00 |
| 06.03.2025 | 10,48 | 10,69 | 10,26 | 10,61 | 0,66% | 369.234,00 |
| 05.03.2025 | 10,79 | 10,95 | 10,45 | 10,54 | -2,23% | 348.628,00 |
| 04.03.2025 | 10,86 | 10,95 | 10,65 | 10,78 | -1,37% | 157.468,00 |
| 03.03.2025 | 11,30 | 11,38 | 10,82 | 10,93 | -3,06% | 525.467,00 |
| 28.02.2025 | 10,99 | 11,36 | 10,90 | 11,28 | 2,59% | 282.159,00 |
| 27.02.2025 | 11,19 | 11,26 | 10,95 | 10,99 | -1,70% | 295.432,00 |
| 26.02.2025 | 11,27 | 11,60 | 11,11 | 11,18 | -1,19% | 289.784,00 |
| 25.02.2025 | 11,54 | 11,56 | 11,19 | 11,32 | -1,44% | 367.476,00 |
| 24.02.2025 | 11,90 | 11,96 | 11,48 | 11,48 | -2,96% | 262.521,00 |
| 21.02.2025 | 12,48 | 12,49 | 11,80 | 11,83 | -4,29% | 168.677,00 |
| 20.02.2025 | 12,38 | 12,49 | 12,20 | 12,36 | -0,88% | 238.459,00 |
| 19.02.2025 | 12,48 | 12,54 | 12,37 | 12,47 | -0,72% | 191.633,00 |
| 18.02.2025 | 12,33 | 12,65 | 12,26 | 12,56 | 1,62% | 186.486,00 |
| 14.02.2025 | 12,54 | 12,56 | 12,33 | 12,36 | -1,28% | 189.710,00 |
| 13.02.2025 | 12,41 | 12,56 | 12,24 | 12,52 | 2,04% | 158.687,00 |
| 12.02.2025 | 12,08 | 12,37 | 11,83 | 12,27 | 0,08% | 252.204,00 |
| 11.02.2025 | 12,14 | 12,30 | 12,09 | 12,26 | 0,33% | 238.535,00 |
| 10.02.2025 | 12,07 | 12,24 | 11,99 | 12,22 | 1,41% | 122.479,00 |
| 07.02.2025 | 12,24 | 12,30 | 12,00 | 12,05 | -1,71% | 116.956,00 |
| 06.02.2025 | 12,41 | 12,47 | 12,23 | 12,26 | -0,97% | 74.936,00 |
| 05.02.2025 | 12,21 | 12,39 | 12,13 | 12,38 | 1,23% | 275.202,00 |
| 04.02.2025 | 11,96 | 12,34 | 11,96 | 12,23 | 1,49% | 176.579,00 |
| 03.02.2025 | 11,60 | 12,10 | 11,52 | 12,05 | 1,52% | 171.008,00 |
| 31.01.2025 | 11,89 | 11,95 | 11,72 | 11,87 | -0,42% | 202.472,00 |
| 30.01.2025 | 11,94 | 12,06 | 11,84 | 11,92 | 0,17% | 153.704,00 |
| 29.01.2025 | 11,82 | 12,02 | 11,76 | 11,90 | 1,19% | 153.564,00 |
| 28.01.2025 | 11,97 | 12,00 | 11,70 | 11,76 | -1,51% | 237.686,00 |
| 27.01.2025 | 11,68 | 12,04 | 11,65 | 11,94 | 1,62% | 197.319,00 |
| 24.01.2025 | 11,44 | 11,78 | 11,44 | 11,75 | 2,44% | 169.573,00 |
| 23.01.2025 | 11,39 | 11,56 | 11,35 | 11,47 | 0,53% | 182.147,00 |
| 22.01.2025 | 11,51 | 11,52 | 11,35 | 11,41 | -0,95% | 155.577,00 |
| 21.01.2025 | 11,49 | 11,69 | 11,42 | 11,52 | 0,61% | 115.282,00 |
| 17.01.2025 | 11,58 | 11,63 | 11,16 | 11,45 | -0,17% | 178.906,00 |
| 16.01.2025 | 11,68 | 11,68 | 11,46 | 11,47 | -1,46% | 117.695,00 |
| 15.01.2025 | 11,86 | 11,86 | 11,55 | 11,64 | 0,09% | 130.492,00 |
| 14.01.2025 | 11,49 | 11,80 | 11,43 | 11,63 | 1,48% | 166.220,00 |
| 13.01.2025 | 10,85 | 11,49 | 10,83 | 11,46 | 4,47% | 182.973,00 |
| 10.01.2025 | 11,00 | 11,02 | 10,81 | 10,97 | -1,53% | 195.835,00 |
| 08.01.2025 | 11,08 | 11,19 | 10,90 | 11,14 | 0,36% | 143.716,00 |
| 07.01.2025 | 11,28 | 11,42 | 11,08 | 11,10 | -1,60% | 253.123,00 |