15,030$
-0,20%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -0,07% | 720,00 |
| 10.06.2026 | 14,51 | 15,25 | 14,51 | 15,04 | 4,30% | 370.810,00 |
| 09.06.2026 | 14,04 | 14,62 | 13,98 | 14,42 | 3,22% | 252.906,00 |
| 08.06.2026 | 13,97 | 14,10 | 13,88 | 13,97 | 1,09% | 236.788,00 |
| 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% | 265.217,00 |
| 03.06.2026 | 14,21 | 14,25 | 13,86 | 13,88 | -2,46% | 241.733,00 |
| 02.06.2026 | 14,72 | 14,76 | 14,22 | 14,23 | -3,53% | 451.762,00 |
| 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% | 225.867,00 |
| 27.05.2026 | 13,94 | 14,25 | 13,83 | 13,87 | 0,04% | 239.626,00 |
| 26.05.2026 | 14,11 | 14,22 | 13,74 | 13,86 | -1,49% | 237.656,00 |
| 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% | 342.369,00 |
| 20.05.2026 | 14,00 | 14,21 | 13,81 | 14,14 | 1,11% | 323.845,00 |
| 19.05.2026 | 13,69 | 14,20 | 13,58 | 13,99 | 2,15% | 843.685,00 |
| 18.05.2026 | 13,43 | 13,75 | 13,40 | 13,69 | 1,86% | 246.532,00 |
| 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% | 340.024,00 |
| 13.05.2026 | 13,48 | 13,56 | 12,92 | 13,14 | -3,03% | 427.626,00 |
| 12.05.2026 | 13,69 | 13,70 | 13,35 | 13,55 | -0,88% | 531.008,00 |
| 11.05.2026 | 13,86 | 14,17 | 13,39 | 13,67 | -2,36% | 457.804,00 |
| 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% | 247.260,00 |
| 06.05.2026 | 13,17 | 13,44 | 13,14 | 13,36 | 2,14% | 177.701,00 |
| 05.05.2026 | 13,00 | 13,20 | 12,95 | 13,08 | 0,54% | 165.002,00 |
| 04.05.2026 | 13,02 | 13,13 | 12,64 | 13,01 | -0,46% | 336.463,00 |
| 01.05.2026 | 13,59 | 13,63 | 12,94 | 13,07 | -3,29% | 260.034,00 |
| 30.04.2026 | 13,55 | 13,69 | 13,50 | 13,52 | -0,55% | 153.883,00 |
| 29.04.2026 | 13,52 | 13,70 | 13,52 | 13,59 | 0,00% | 189.044,00 |
| 28.04.2026 | 13,81 | 13,81 | 13,58 | 13,59 | -1,45% | 158.202,00 |
| 27.04.2026 | 13,80 | 13,95 | 13,79 | 13,79 | -0,36% | 225.743,00 |
| 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% | 218.346,00 |
| 22.04.2026 | 13,90 | 14,17 | 13,87 | 13,99 | 1,45% | 253.147,00 |
| 21.04.2026 | 14,06 | 14,11 | 13,74 | 13,79 | -1,92% | 348.901,00 |
| 20.04.2026 | 13,92 | 14,16 | 13,75 | 14,06 | 0,79% | 196.069,00 |
| 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% | 184.160,00 |
| 15.04.2026 | 13,87 | 13,94 | 13,70 | 13,74 | -1,08% | 165.954,00 |
| 14.04.2026 | 13,83 | 13,96 | 13,83 | 13,89 | 0,29% | 163.662,00 |
| 13.04.2026 | 13,75 | 13,88 | 13,51 | 13,85 | -0,22% | 246.686,00 |
| 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% | 208.210,00 |
| 07.04.2026 | 14,18 | 14,38 | 13,80 | 14,05 | -1,75% | 387.807,00 |
| 06.04.2026 | 13,83 | 14,49 | 13,80 | 14,30 | 2,95% | 481.563,00 |
| 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% | 288.479,00 |
| 30.03.2026 | 13,94 | 14,04 | 13,69 | 13,79 | -0,13% | 273.371,00 |
| 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 |