14,750€
-2,64%
Echtzeit-Aktienkurs El Pollo Loco Holdings Inc.
Bid:
Ask:
Aktienkurse zur El Pollo Loco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 15,00 | 15,20 | 14,65 | 14,65 | -3,30% | - |
| 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% | - |
| 30.03.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | 7.890,00 |
| 27.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | 850,00 |
| 26.03.2026 | 12,40 | 12,50 | 12,25 | 12,40 | 1,64% | - |
| 25.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 7.129,00 |
| 24.03.2026 | 12,20 | 12,30 | 12,05 | 12,15 | -0,82% | - |
| 23.03.2026 | 12,20 | 12,40 | 12,10 | 12,25 | -1,21% | - |
| 20.03.2026 | 12,40 | 12,40 | 12,30 | 12,40 | 0,40% | - |
| 19.03.2026 | 12,10 | 12,60 | 12,05 | 12,35 | 0,41% | - |
| 18.03.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 2,07% | 1.006,00 |
| 17.03.2026 | 11,50 | 12,30 | 11,45 | 12,05 | 10,55% | - |
| 16.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 12,95% | 100,00 |
| 13.03.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | - |
| 12.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 11.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 10.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | - |
| 09.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | - |
| 06.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 05.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 04.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 03.03.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 02.03.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -1,87% | - |
| 27.02.2026 | 9,43 | 9,45 | 9,23 | 9,38 | 0,00% | - |
| 26.02.2026 | 9,20 | 9,43 | 9,15 | 9,38 | 2,74% | - |
| 25.02.2026 | 9,08 | 9,18 | 8,98 | 9,13 | 0,00% | - |
| 24.02.2026 | 9,00 | 9,18 | 8,98 | 9,13 | 1,67% | - |
| 23.02.2026 | 9,13 | 9,28 | 8,98 | 8,98 | -1,64% | - |
| 20.02.2026 | 9,23 | 9,28 | 9,13 | 9,13 | 0,55% | - |
| 19.02.2026 | 9,10 | 9,13 | 9,03 | 9,08 | 1,97% | - |
| 18.02.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -0,84% | 3,00 |
| 17.02.2026 | 8,83 | 8,98 | 8,78 | 8,98 | 1,41% | - |
| 16.02.2026 | 8,88 | 8,90 | 8,83 | 8,85 | 1,14% | - |
| 13.02.2026 | 8,65 | 8,80 | 8,60 | 8,75 | 0,57% | - |
| 12.02.2026 | 8,95 | 9,00 | 8,55 | 8,70 | -2,79% | - |
| 11.02.2026 | 8,95 | 9,05 | 8,90 | 8,95 | 0,00% | - |
| 10.02.2026 | 8,95 | 9,05 | 8,95 | 8,95 | 0,00% | - |