13,050€
0,38%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,20 | 13,20 | 12,95 | 13,00 | 0,00% | - |
| 19.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 18.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 17.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 14.08.2026 | 13,40 | 13,50 | 13,25 | 13,40 | 0,00% | - |
| 13.08.2026 | 13,20 | 13,50 | 13,10 | 13,40 | 0,75% | - |
| 12.08.2026 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | - |
| 11.08.2026 | 13,20 | 13,35 | 12,80 | 12,80 | -4,48% | - |
| 10.08.2026 | 13,15 | 13,60 | 13,05 | 13,40 | -4,29% | - |
| 07.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 06.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 05.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 31.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 30.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 29.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 28.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 27.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 24.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 23.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 22.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 21.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 20.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,72% | - |
| 17.07.2026 | 14,20 | 14,65 | 14,15 | 14,55 | 1,04% | - |
| 16.07.2026 | 14,35 | 14,60 | 14,20 | 14,40 | -1,03% | - |
| 15.07.2026 | 14,60 | 14,65 | 14,35 | 14,55 | -0,68% | - |
| 14.07.2026 | 14,75 | 14,85 | 14,55 | 14,65 | 0,00% | - |
| 13.07.2026 | 14,40 | 14,90 | 14,40 | 14,65 | 0,00% | - |
| 10.07.2026 | 14,30 | 14,70 | 14,20 | 14,65 | 2,81% | - |
| 09.07.2026 | 14,40 | 14,50 | 14,20 | 14,25 | 2,15% | - |
| 08.07.2026 | 14,20 | 14,25 | 13,90 | 13,95 | -2,45% | - |
| 07.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | 1,00 |
| 06.07.2026 | 14,75 | 14,80 | 14,30 | 14,45 | -2,03% | - |
| 03.07.2026 | 14,70 | 14,75 | 14,70 | 14,75 | -1,01% | - |
| 02.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 153,00 |
| 01.07.2026 | 14,80 | 15,20 | 14,75 | 15,15 | 3,06% | - |
| 30.06.2026 | 14,55 | 14,70 | 14,30 | 14,70 | 1,38% | - |
| 29.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 1,00 |
| 26.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 25.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | - |
| 24.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 23.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 22.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 19.06.2026 | 13,95 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 18.06.2026 | 13,90 | 14,00 | 13,75 | 13,80 | 1,47% | - |
| 17.06.2026 | 13,65 | 13,70 | 13,40 | 13,60 | 0,74% | - |
| 16.06.2026 | 13,40 | 13,70 | 13,40 | 13,50 | -1,46% | - |
| 15.06.2026 | 13,75 | 13,80 | 13,40 | 13,70 | 0,00% | - |
| 12.06.2026 | 13,55 | 13,70 | 13,50 | 13,70 | 3,79% | - |
| 11.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 153,00 |
| 10.06.2026 | 12,40 | 13,20 | 12,30 | 13,20 | 5,60% | - |
| 09.06.2026 | 12,20 | 12,65 | 12,05 | 12,50 | 2,46% | - |
| 08.06.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 3,83% | - |
| 05.06.2026 | 11,80 | 11,80 | 11,70 | 11,75 | -2,08% | - |
| 04.06.2026 | 11,90 | 12,25 | 11,80 | 12,00 | -2,44% | - |
| 03.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 2,00 |
| 02.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 2,00 |
| 01.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,40% | 1.011,00 |
| 29.05.2026 | 12,20 | 13,35 | 12,10 | 13,25 | 10,88% | - |
| 28.05.2026 | 11,90 | 12,00 | 11,75 | 11,95 | -2,05% | - |
| 27.05.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 26.05.2026 | 12,25 | 12,30 | 11,85 | 11,90 | -2,46% | - |
| 25.05.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 22.05.2026 | 12,20 | 12,30 | 12,15 | 12,20 | 0,83% | - |
| 21.05.2026 | 12,10 | 12,30 | 12,00 | 12,10 | -0,41% | - |
| 20.05.2026 | 12,10 | 12,30 | 11,90 | 12,15 | 2,53% | - |
| 19.05.2026 | 11,70 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 18.05.2026 | 11,50 | 11,80 | 11,50 | 11,75 | 3,07% | - |
| 15.05.2026 | 11,45 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 14.05.2026 | 11,25 | 11,55 | 11,20 | 11,50 | 1,77% | - |
| 13.05.2026 | 11,60 | 11,70 | 11,30 | 11,30 | -0,88% | - |
| 12.05.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -1,72% | 2.303,00 |
| 11.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -5,31% | 5.203,00 |
| 08.05.2026 | 12,50 | 13,30 | 11,90 | 12,25 | 8,41% | - |
| 07.05.2026 | 11,40 | 11,40 | 11,20 | 11,30 | -1,31% | - |
| 06.05.2026 | 11,20 | 11,45 | 11,20 | 11,45 | 1,78% | - |
| 05.05.2026 | 11,20 | 11,25 | 11,10 | 11,25 | 0,45% | - |
| 04.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 1,00 |
| 30.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 29.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 28.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 27.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 24.04.2026 | 11,95 | 12,00 | 11,85 | 12,00 | 0,00% | - |
| 23.04.2026 | 11,90 | 12,05 | 11,85 | 12,00 | 0,00% | - |
| 22.04.2026 | 11,80 | 12,10 | 11,80 | 12,00 | 1,27% | - |
| 21.04.2026 | 12,00 | 12,05 | 11,85 | 11,85 | -1,25% | - |
| 20.04.2026 | 11,80 | 12,00 | 11,65 | 12,00 | 2,56% | - |
| 17.04.2026 | 11,70 | 11,75 | 11,65 | 11,70 | 0,00% | - |
| 16.04.2026 | 11,70 | 11,80 | 11,60 | 11,70 | -0,85% | - |
| 15.04.2026 | 11,80 | 11,85 | 11,75 | 11,80 | 0,43% | - |
| 14.04.2026 | 11,80 | 11,90 | 11,70 | 11,75 | -1,26% | - |
| 13.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 1,00 |
| 10.04.2026 | 12,00 | 12,05 | 11,80 | 11,80 | -1,26% | - |
| 09.04.2026 | 12,00 | 12,00 | 11,85 | 11,95 | -0,83% | - |
| 08.04.2026 | 12,40 | 12,55 | 12,05 | 12,05 | -3,60% | - |
| 07.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | 1,00 |
| 02.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 2,00 |
| 01.04.2026 | 12,10 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 31.03.2026 | 12,10 | 12,25 | 11,80 | 11,90 | -0,83% | - |