13,700$
-0,80%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,01 | 14,02 | 13,33 | 13,81 | -2,20% | 522.410,00 |
| 26.03.2026 | 14,24 | 14,35 | 14,04 | 14,12 | -1,47% | 373.102,00 |
| 25.03.2026 | 14,29 | 14,34 | 13,99 | 14,33 | 1,45% | 232.736,00 |
| 24.03.2026 | 14,10 | 14,20 | 13,96 | 14,13 | 0,11% | 284.648,00 |
| 23.03.2026 | 14,20 | 14,34 | 14,00 | 14,11 | -0,28% | 288.024,00 |
| 20.03.2026 | 14,33 | 14,35 | 14,03 | 14,15 | -1,29% | 387.920,00 |
| 19.03.2026 | 13,94 | 14,47 | 13,81 | 14,34 | 3,28% | 657.013,00 |
| 18.03.2026 | 13,83 | 14,50 | 13,78 | 13,88 | 0,22% | 954.616,00 |
| 17.03.2026 | 13,42 | 14,16 | 13,13 | 13,85 | 3,98% | 744.888,00 |
| 16.03.2026 | 12,64 | 13,56 | 12,57 | 13,32 | 4,72% | 960.412,00 |
| 13.03.2026 | 12,48 | 13,07 | 12,24 | 12,72 | 16,91% | 2.152.063,00 |
| 12.03.2026 | 10,96 | 11,17 | 10,82 | 10,88 | -2,25% | 315.818,00 |
| 11.03.2026 | 11,01 | 11,16 | 10,92 | 11,13 | 0,27% | 135.021,00 |
| 10.03.2026 | 10,95 | 11,33 | 10,94 | 11,10 | 0,45% | 231.378,00 |
| 09.03.2026 | 10,82 | 11,07 | 10,58 | 11,05 | 0,45% | 236.308,00 |
| 06.03.2026 | 11,01 | 11,01 | 10,68 | 11,00 | -1,87% | 323.263,00 |
| 05.03.2026 | 11,07 | 11,25 | 11,03 | 11,21 | 0,27% | 107.673,00 |
| 04.03.2026 | 11,18 | 11,25 | 11,13 | 11,18 | 0,54% | 145.686,00 |
| 03.03.2026 | 10,83 | 11,21 | 10,79 | 11,12 | 0,18% | 164.257,00 |
| 02.03.2026 | 11,03 | 11,20 | 10,89 | 11,10 | 0,36% | 201.817,00 |
| 27.02.2026 | 10,98 | 11,12 | 10,89 | 11,06 | -0,72% | 178.201,00 |
| 26.02.2026 | 10,88 | 11,19 | 10,87 | 11,14 | 2,39% | 127.808,00 |
| 25.02.2026 | 10,70 | 10,89 | 10,60 | 10,88 | 1,78% | 108.644,00 |
| 24.02.2026 | 10,63 | 10,84 | 10,55 | 10,69 | 1,04% | 124.451,00 |
| 23.02.2026 | 10,77 | 10,80 | 10,56 | 10,58 | -2,58% | 172.465,00 |
| 20.02.2026 | 10,77 | 10,88 | 10,71 | 10,86 | 0,37% | 130.653,00 |
| 19.02.2026 | 10,66 | 10,84 | 10,60 | 10,82 | 0,93% | 187.528,00 |
| 18.02.2026 | 10,62 | 10,81 | 10,54 | 10,72 | 0,85% | 120.025,00 |
| 17.02.2026 | 10,51 | 10,71 | 10,41 | 10,63 | 1,14% | 164.919,00 |
| 13.02.2026 | 10,45 | 10,53 | 10,34 | 10,51 | 1,25% | 89.411,00 |
| 12.02.2026 | 10,78 | 10,78 | 10,23 | 10,38 | -3,08% | 213.462,00 |
| 11.02.2026 | 10,78 | 10,86 | 10,63 | 10,71 | -0,19% | 167.976,00 |
| 10.02.2026 | 10,77 | 10,88 | 10,72 | 10,73 | -0,09% | 192.528,00 |
| 09.02.2026 | 10,89 | 10,93 | 10,64 | 10,74 | -1,83% | 247.610,00 |
| 06.02.2026 | 10,83 | 10,98 | 10,83 | 10,94 | 2,24% | 196.322,00 |
| 05.02.2026 | 10,65 | 10,74 | 10,50 | 10,70 | -0,37% | 192.140,00 |
| 04.02.2026 | 10,28 | 10,76 | 10,28 | 10,74 | 4,68% | 416.655,00 |
| 03.02.2026 | 10,32 | 10,45 | 10,18 | 10,26 | -0,97% | 220.612,00 |
| 02.02.2026 | 10,15 | 10,43 | 10,13 | 10,36 | 2,27% | 225.493,00 |
| 30.01.2026 | 10,11 | 10,26 | 10,07 | 10,13 | -0,20% | 404.190,00 |
| 29.01.2026 | 10,32 | 10,32 | 10,12 | 10,15 | -0,68% | 188.123,00 |
| 28.01.2026 | 10,59 | 10,80 | 10,21 | 10,22 | -3,22% | 331.398,00 |
| 27.01.2026 | 10,72 | 10,92 | 10,53 | 10,56 | -1,58% | 200.880,00 |
| 26.01.2026 | 10,62 | 10,85 | 10,62 | 10,73 | 0,94% | 289.404,00 |
| 23.01.2026 | 10,90 | 10,94 | 10,56 | 10,63 | -2,74% | 178.531,00 |
| 22.01.2026 | 11,08 | 11,24 | 10,92 | 10,93 | -1,00% | 184.048,00 |
| 21.01.2026 | 10,89 | 11,06 | 10,83 | 11,04 | 1,47% | 173.517,00 |
| 20.01.2026 | 11,14 | 11,20 | 10,86 | 10,88 | -2,42% | 160.465,00 |
| 16.01.2026 | 11,33 | 11,34 | 11,13 | 11,15 | -1,76% | 185.364,00 |
| 15.01.2026 | 11,05 | 11,43 | 11,04 | 11,35 | 2,62% | 197.827,00 |
| 14.01.2026 | 11,10 | 11,23 | 10,97 | 11,06 | -0,72% | 188.741,00 |
| 13.01.2026 | 11,23 | 11,30 | 10,95 | 11,14 | -0,71% | 199.686,00 |
| 12.01.2026 | 11,16 | 11,29 | 11,01 | 11,22 | 0,54% | 222.698,00 |
| 09.01.2026 | 10,96 | 11,22 | 10,85 | 11,16 | 1,92% | 194.336,00 |
| 08.01.2026 | 10,66 | 11,00 | 10,66 | 10,95 | 2,15% | 197.742,00 |
| 07.01.2026 | 10,76 | 10,86 | 10,69 | 10,72 | -0,46% | 230.661,00 |
| 06.01.2026 | 10,52 | 10,85 | 10,39 | 10,77 | 2,28% | 256.095,00 |
| 05.01.2026 | 10,33 | 10,68 | 10,33 | 10,53 | 2,03% | 280.692,00 |
| 02.01.2026 | 10,46 | 10,46 | 10,25 | 10,32 | -1,34% | 188.300,00 |
| 31.12.2025 | 10,54 | 10,82 | 10,44 | 10,46 | -0,38% | 164.981,00 |
| 30.12.2025 | 10,67 | 10,72 | 10,48 | 10,50 | -1,69% | 119.428,00 |
| 29.12.2025 | 10,84 | 10,84 | 10,67 | 10,68 | -1,75% | 118.781,00 |
| 26.12.2025 | 10,75 | 10,89 | 10,58 | 10,87 | 1,30% | 132.678,00 |
| 24.12.2025 | 10,60 | 10,75 | 10,57 | 10,73 | 1,23% | 65.935,00 |
| 23.12.2025 | 10,64 | 10,69 | 10,46 | 10,60 | -1,12% | 238.493,00 |
| 22.12.2025 | 10,92 | 10,98 | 10,69 | 10,72 | -1,20% | 220.610,00 |
| 19.12.2025 | 11,22 | 11,22 | 10,84 | 10,85 | -3,73% | 460.892,00 |
| 18.12.2025 | 11,30 | 11,39 | 11,23 | 11,27 | 0,81% | 246.525,00 |
| 17.12.2025 | 11,46 | 11,53 | 11,11 | 11,18 | -2,02% | 185.581,00 |
| 16.12.2025 | 11,65 | 11,70 | 11,25 | 11,41 | -2,56% | 464.661,00 |
| 15.12.2025 | 11,62 | 11,73 | 11,56 | 11,71 | 0,86% | 257.002,00 |
| 12.12.2025 | 11,60 | 11,74 | 11,54 | 11,61 | 0,69% | 147.395,00 |
| 11.12.2025 | 11,41 | 11,65 | 11,41 | 11,53 | 1,32% | 444.545,00 |
| 10.12.2025 | 11,25 | 11,48 | 11,24 | 11,38 | 0,44% | 228.502,00 |
| 09.12.2025 | 11,17 | 11,43 | 11,17 | 11,33 | 1,16% | 140.171,00 |
| 08.12.2025 | 11,29 | 11,39 | 11,12 | 11,20 | -0,80% | 204.849,00 |
| 05.12.2025 | 11,25 | 11,39 | 11,22 | 11,29 | 0,62% | 237.855,00 |
| 04.12.2025 | 11,30 | 11,38 | 11,16 | 11,22 | -0,62% | 246.998,00 |
| 03.12.2025 | 10,96 | 11,40 | 10,96 | 11,29 | 3,20% | 277.970,00 |
| 02.12.2025 | 10,95 | 10,99 | 10,66 | 10,94 | 0,55% | 226.347,00 |
| 01.12.2025 | 10,86 | 10,96 | 10,83 | 10,88 | -0,27% | 198.478,00 |
| 28.11.2025 | 10,99 | 11,01 | 10,88 | 10,91 | -0,37% | 90.518,00 |
| 26.11.2025 | 10,67 | 11,05 | 10,42 | 10,95 | 1,77% | 413.784,00 |
| 25.11.2025 | 10,44 | 10,84 | 10,44 | 10,76 | 3,56% | 237.526,00 |
| 24.11.2025 | 10,50 | 10,57 | 10,33 | 10,39 | -0,76% | 350.074,00 |
| 21.11.2025 | 10,05 | 10,49 | 10,01 | 10,47 | 3,97% | 264.676,00 |
| 20.11.2025 | 10,23 | 10,36 | 9,99 | 10,07 | -1,66% | 270.160,00 |
| 19.11.2025 | 10,26 | 10,29 | 10,12 | 10,24 | -0,58% | 215.547,00 |
| 18.11.2025 | 10,17 | 10,31 | 10,04 | 10,30 | 1,28% | 170.398,00 |
| 17.11.2025 | 10,50 | 10,50 | 10,10 | 10,17 | -3,78% | 189.100,00 |
| 14.11.2025 | 10,69 | 10,77 | 10,48 | 10,57 | -2,13% | 198.473,00 |
| 13.11.2025 | 10,90 | 10,97 | 10,77 | 10,80 | -1,19% | 238.487,00 |
| 12.11.2025 | 10,72 | 11,00 | 10,72 | 10,93 | 1,96% | 183.880,00 |
| 11.11.2025 | 10,59 | 10,74 | 10,57 | 10,72 | 1,52% | 171.267,00 |
| 10.11.2025 | 10,49 | 10,59 | 10,35 | 10,56 | 1,05% | 313.406,00 |
| 07.11.2025 | 10,34 | 10,59 | 10,34 | 10,45 | 0,97% | 367.600,00 |
| 06.11.2025 | 10,58 | 10,63 | 10,14 | 10,35 | -2,73% | 349.454,00 |
| 05.11.2025 | 10,49 | 10,79 | 10,35 | 10,64 | 1,04% | 471.496,00 |
| 04.11.2025 | 10,26 | 10,73 | 10,17 | 10,53 | 2,23% | 538.681,00 |
| 03.11.2025 | 10,16 | 10,33 | 9,84 | 10,30 | 0,78% | 480.288,00 |