15,745$
-0,47%
Echtzeit-Aktienkurs El Pollo Loco Holdings
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 15,69 | 15,77 | 15,48 | 15,76 | -0,51% | 211.042,00 |
| 13.10.2026 | 15,31 | 15,94 | 15,31 | 15,84 | 3,26% | 300.122,00 |
| 12.10.2026 | 15,15 | 15,38 | 15,15 | 15,34 | 0,79% | 176.890,00 |
| 09.10.2026 | 15,15 | 15,48 | 15,15 | 15,22 | 1,98% | 221.285,00 |
| 08.10.2026 | 14,55 | 15,00 | 14,51 | 14,93 | 1,95% | 181.534,00 |
| 07.10.2026 | 14,27 | 14,78 | 14,27 | 14,64 | 1,63% | 193.181,00 |
| 06.10.2026 | 14,42 | 14,52 | 14,33 | 14,41 | -0,10% | 186.374,00 |
| 05.10.2026 | 14,26 | 14,42 | 14,06 | 14,42 | 1,41% | 212.682,00 |
| 02.10.2026 | 14,33 | 14,45 | 14,21 | 14,22 | 0,28% | 251.921,00 |
| 01.10.2026 | 14,44 | 14,49 | 14,13 | 14,18 | -1,22% | 303.042,00 |
| 30.09.2026 | 14,45 | 14,46 | 14,18 | 14,36 | -0,52% | 325.960,00 |
| 29.09.2026 | 14,08 | 14,60 | 14,00 | 14,43 | 2,27% | 345.113,00 |
| 28.09.2026 | 14,09 | 14,29 | 13,95 | 14,11 | 0,14% | 169.366,00 |
| 25.09.2026 | 14,19 | 14,20 | 13,96 | 14,09 | -0,81% | 164.142,00 |
| 24.09.2026 | 14,21 | 14,31 | 14,07 | 14,21 | -0,46% | 149.323,00 |
| 23.09.2026 | 14,31 | 14,38 | 14,07 | 14,27 | -0,97% | 176.675,00 |
| 22.09.2026 | 14,37 | 14,64 | 14,37 | 14,41 | 1,05% | 202.242,00 |
| 21.09.2026 | 14,23 | 14,40 | 14,14 | 14,26 | 0,28% | 186.429,00 |
| 18.09.2026 | 14,25 | 14,38 | 14,20 | 14,22 | -0,70% | 381.450,00 |
| 17.09.2026 | 14,66 | 14,67 | 14,30 | 14,32 | -1,45% | 187.817,00 |
| 16.09.2026 | 14,60 | 14,79 | 14,42 | 14,53 | 0,28% | 266.083,00 |
| 15.09.2026 | 15,21 | 15,21 | 14,42 | 14,49 | -5,20% | 257.021,00 |
| 14.09.2026 | 15,36 | 15,48 | 15,16 | 15,29 | 0,69% | 157.400,00 |
| 11.09.2026 | 15,22 | 15,31 | 15,09 | 15,18 | 0,80% | 187.738,00 |
| 10.09.2026 | 15,03 | 15,26 | 14,98 | 15,06 | 0,00% | 205.893,00 |
| 09.09.2026 | 15,03 | 15,11 | 14,87 | 15,06 | -0,73% | 181.475,00 |
| 08.09.2026 | 15,27 | 15,41 | 15,09 | 15,17 | -1,30% | 209.982,00 |
| 04.09.2026 | 15,03 | 15,47 | 15,00 | 15,37 | 2,47% | 174.098,00 |
| 03.09.2026 | 15,42 | 15,42 | 14,95 | 15,00 | -2,28% | 171.290,00 |
| 02.09.2026 | 15,00 | 15,45 | 15,00 | 15,35 | 2,33% | 260.120,00 |
| 01.09.2026 | 15,20 | 15,29 | 14,94 | 15,00 | -1,90% | 154.878,00 |
| 31.08.2026 | 15,31 | 15,43 | 15,17 | 15,29 | -0,13% | 166.613,00 |
| 28.08.2026 | 15,25 | 15,45 | 15,20 | 15,31 | 0,72% | 162.043,00 |
| 27.08.2026 | 15,53 | 15,53 | 15,19 | 15,20 | -2,69% | 146.334,00 |
| 26.08.2026 | 15,71 | 15,79 | 15,42 | 15,62 | -0,57% | 216.756,00 |
| 25.08.2026 | 15,93 | 16,18 | 15,64 | 15,71 | -1,23% | 225.779,00 |
| 24.08.2026 | 15,98 | 16,27 | 15,74 | 15,91 | -0,78% | 232.781,00 |
| 21.08.2026 | 15,56 | 16,12 | 15,34 | 16,03 | 4,16% | 758.354,00 |
| 20.08.2026 | 15,20 | 15,40 | 15,04 | 15,39 | 0,33% | 149.197,00 |
| 19.08.2026 | 15,35 | 15,70 | 15,23 | 15,34 | 0,39% | 211.061,00 |
| 18.08.2026 | 15,46 | 15,68 | 15,25 | 15,28 | -1,13% | 263.274,00 |
| 17.08.2026 | 15,32 | 15,52 | 15,25 | 15,46 | -0,55% | 226.212,00 |
| 14.08.2026 | 15,45 | 15,59 | 15,37 | 15,54 | 0,58% | 147.140,00 |
| 13.08.2026 | 15,27 | 15,74 | 15,22 | 15,45 | 1,51% | 212.751,00 |
| 12.08.2026 | 14,97 | 15,38 | 14,88 | 15,22 | 2,73% | 272.182,00 |
| 11.08.2026 | 15,29 | 15,47 | 14,74 | 14,82 | -2,53% | 310.839,00 |
| 10.08.2026 | 15,10 | 15,75 | 15,05 | 15,20 | 0,26% | 355.256,00 |
| 07.08.2026 | 16,87 | 17,15 | 15,01 | 15,16 | -7,45% | 473.564,00 |
| 06.08.2026 | 16,80 | 17,09 | 16,30 | 16,38 | -3,76% | 383.718,00 |
| 05.08.2026 | 16,69 | 17,04 | 16,62 | 17,02 | 3,03% | 327.709,00 |
| 04.08.2026 | 16,62 | 16,81 | 16,33 | 16,52 | -0,18% | 358.853,00 |
| 03.08.2026 | 16,61 | 16,86 | 16,48 | 16,55 | 0,55% | 205.015,00 |
| 31.07.2026 | 16,46 | 16,53 | 16,26 | 16,46 | -0,06% | 172.600,00 |
| 30.07.2026 | 16,61 | 16,85 | 16,39 | 16,47 | -0,42% | 143.660,00 |
| 29.07.2026 | 16,36 | 16,74 | 16,36 | 16,54 | 1,47% | 237.634,00 |
| 28.07.2026 | 16,34 | 16,50 | 16,30 | 16,30 | 0,68% | 141.528,00 |
| 27.07.2026 | 15,98 | 16,35 | 15,98 | 16,19 | 1,63% | 139.723,00 |
| 24.07.2026 | 15,70 | 15,96 | 15,52 | 15,93 | 3,24% | 132.398,00 |
| 23.07.2026 | 15,65 | 15,73 | 15,34 | 15,43 | -2,53% | 174.821,00 |
| 22.07.2026 | 16,19 | 16,34 | 15,73 | 15,83 | -2,76% | 226.421,00 |
| 21.07.2026 | 16,13 | 16,32 | 16,00 | 16,28 | 0,93% | 178.555,00 |
| 20.07.2026 | 16,59 | 16,68 | 16,11 | 16,13 | -2,77% | 197.012,00 |
| 17.07.2026 | 16,55 | 16,79 | 16,48 | 16,59 | 0,06% | 208.161,00 |
| 16.07.2026 | 16,49 | 16,76 | 16,39 | 16,58 | 0,79% | 175.294,00 |
| 15.07.2026 | 16,55 | 16,73 | 16,38 | 16,45 | -0,66% | 180.049,00 |
| 14.07.2026 | 16,78 | 16,90 | 16,52 | 16,56 | -1,13% | 285.322,00 |
| 13.07.2026 | 16,74 | 17,02 | 16,65 | 16,75 | 0,60% | 287.874,00 |
| 10.07.2026 | 16,53 | 16,85 | 16,53 | 16,65 | 1,34% | 136.145,00 |
| 09.07.2026 | 16,37 | 16,54 | 16,26 | 16,43 | 0,31% | 159.883,00 |
| 08.07.2026 | 16,15 | 16,40 | 15,84 | 16,38 | 0,92% | 205.050,00 |
| 07.07.2026 | 16,32 | 16,55 | 16,05 | 16,23 | -0,43% | 197.608,00 |
| 06.07.2026 | 16,67 | 16,75 | 16,26 | 16,30 | -2,28% | 230.192,00 |
| 02.07.2026 | 17,20 | 17,28 | 16,65 | 16,68 | -3,02% | 231.224,00 |
| 01.07.2026 | 17,00 | 17,40 | 17,00 | 17,20 | 1,42% | 437.812,00 |
| 30.06.2026 | 16,60 | 17,00 | 16,29 | 16,96 | 2,64% | 294.548,00 |
| 29.06.2026 | 16,51 | 16,67 | 16,34 | 16,52 | -1,77% | 407.139,00 |
| 26.06.2026 | 16,30 | 16,91 | 16,22 | 16,82 | 3,51% | 1.022.779,00 |
| 25.06.2026 | 16,18 | 16,31 | 15,96 | 16,25 | 0,18% | 201.642,00 |
| 24.06.2026 | 15,49 | 16,26 | 15,49 | 16,22 | 4,78% | 194.757,00 |
| 23.06.2026 | 15,44 | 15,65 | 15,26 | 15,48 | 0,32% | 358.565,00 |
| 22.06.2026 | 15,87 | 16,41 | 15,41 | 15,43 | -3,74% | 441.731,00 |
| 18.06.2026 | 15,99 | 16,05 | 15,75 | 16,03 | 1,84% | 567.408,00 |
| 17.06.2026 | 15,73 | 15,98 | 15,52 | 15,74 | 0,19% | 250.000,00 |
| 16.06.2026 | 15,60 | 15,86 | 15,53 | 15,71 | 1,03% | 206.712,00 |
| 15.06.2026 | 15,71 | 15,84 | 15,47 | 15,55 | -0,58% | 268.997,00 |
| 12.06.2026 | 15,75 | 15,87 | 15,64 | 15,64 | -0,54% | 251.705,00 |
| 11.06.2026 | 15,09 | 15,75 | 14,92 | 15,73 | 4,55% | 395.320,00 |
| 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 |