10,000$
0,10%
Echtzeit-Aktienkurs Portillos Inc
Bid:
Ask:
Aktienkurse zur Portillos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 10,05 | 10,15 | 9,88 | 10,02 | 0,30% | 928.024,00 |
| 30.05.2024 | 9,91 | 10,07 | 9,86 | 9,99 | 0,91% | 949.611,00 |
| 29.05.2024 | 9,95 | 9,98 | 9,72 | 9,90 | -2,08% | 928.985,00 |
| 28.05.2024 | 10,07 | 10,17 | 9,93 | 10,11 | 1,30% | 851.896,00 |
| 24.05.2024 | 9,73 | 9,99 | 9,66 | 9,98 | 3,42% | 865.266,00 |
| 23.05.2024 | 10,17 | 10,18 | 9,55 | 9,65 | -4,46% | 1.865.887,00 |
| 22.05.2024 | 10,32 | 10,37 | 10,09 | 10,10 | -2,42% | 828.571,00 |
| 21.05.2024 | 10,64 | 10,73 | 10,33 | 10,35 | -2,91% | 971.251,00 |
| 20.05.2024 | 10,58 | 10,78 | 10,51 | 10,66 | 0,85% | 938.688,00 |
| 17.05.2024 | 10,88 | 10,98 | 10,56 | 10,57 | -3,21% | 1.229.432,00 |
| 16.05.2024 | 10,26 | 10,95 | 10,25 | 10,92 | 6,23% | 1.891.501,00 |
| 15.05.2024 | 10,55 | 10,60 | 10,18 | 10,28 | -0,87% | 1.599.375,00 |
| 14.05.2024 | 10,05 | 10,40 | 10,02 | 10,37 | 3,80% | 1.833.990,00 |
| 13.05.2024 | 10,17 | 10,25 | 9,99 | 9,99 | -1,19% | 1.529.286,00 |
| 10.05.2024 | 10,13 | 10,32 | 9,93 | 10,11 | 0,90% | 2.638.142,00 |
| 09.05.2024 | 10,29 | 10,41 | 10,02 | 10,02 | -3,19% | 2.650.688,00 |
| 08.05.2024 | 10,55 | 10,83 | 10,26 | 10,35 | -2,54% | 2.439.009,00 |
| 07.05.2024 | 11,50 | 11,89 | 10,33 | 10,62 | -12,41% | 5.397.408,00 |
| 06.05.2024 | 12,00 | 12,39 | 11,92 | 12,13 | 1,72% | 1.632.860,00 |
| 03.05.2024 | 12,16 | 12,37 | 11,89 | 11,92 | -0,17% | 777.741,00 |
| 02.05.2024 | 12,15 | 12,18 | 11,83 | 11,94 | -0,75% | 1.000.506,00 |
| 01.05.2024 | 12,25 | 12,30 | 11,95 | 12,03 | -1,88% | 879.979,00 |
| 30.04.2024 | 12,15 | 12,40 | 11,98 | 12,26 | 0,41% | 798.494,00 |
| 29.04.2024 | 12,05 | 12,30 | 11,95 | 12,21 | 1,50% | 760.138,00 |
| 26.04.2024 | 12,06 | 12,32 | 11,99 | 12,03 | 0,25% | 815.053,00 |
| 25.04.2024 | 11,87 | 12,04 | 11,75 | 12,00 | -0,33% | 945.584,00 |
| 24.04.2024 | 12,33 | 12,40 | 11,91 | 12,04 | -2,75% | 804.965,00 |
| 23.04.2024 | 12,11 | 12,39 | 12,10 | 12,38 | 1,73% | 755.970,00 |
| 22.04.2024 | 12,16 | 12,51 | 12,05 | 12,17 | 0,50% | 910.145,00 |
| 19.04.2024 | 11,67 | 12,33 | 11,67 | 12,11 | 2,98% | 1.174.869,00 |
| 18.04.2024 | 12,14 | 12,14 | 11,54 | 11,76 | -2,89% | 1.306.084,00 |
| 17.04.2024 | 12,93 | 12,99 | 12,03 | 12,11 | -6,49% | 1.196.004,00 |
| 16.04.2024 | 12,64 | 13,10 | 12,26 | 12,95 | 1,97% | 1.336.186,00 |
| 15.04.2024 | 12,86 | 13,08 | 12,61 | 12,70 | -1,70% | 862.713,00 |
| 12.04.2024 | 13,14 | 13,14 | 12,86 | 12,92 | -1,90% | 809.531,00 |
| 11.04.2024 | 13,28 | 13,35 | 12,93 | 13,17 | 0,00% | 532.640,00 |
| 10.04.2024 | 13,08 | 13,18 | 12,86 | 13,17 | -2,23% | 830.061,00 |
| 09.04.2024 | 13,35 | 13,55 | 13,26 | 13,47 | 0,60% | 771.580,00 |
| 08.04.2024 | 13,11 | 13,40 | 13,11 | 13,39 | 2,53% | 667.988,00 |
| 05.04.2024 | 12,90 | 13,12 | 12,84 | 13,06 | 0,62% | 788.611,00 |
| 04.04.2024 | 13,59 | 13,75 | 12,95 | 12,98 | -3,49% | 1.051.839,00 |
| 03.04.2024 | 13,46 | 13,50 | 13,10 | 13,45 | 0,00% | 772.206,00 |
| 02.04.2024 | 13,75 | 13,76 | 13,31 | 13,45 | -2,96% | 748.740,00 |
| 01.04.2024 | 14,31 | 14,36 | 13,84 | 13,86 | -2,26% | 1.204.224,00 |
| 28.03.2024 | 14,08 | 14,53 | 13,95 | 14,18 | 0,93% | 1.534.042,00 |
| 27.03.2024 | 13,32 | 14,19 | 13,19 | 14,05 | 6,44% | 1.068.221,00 |
| 26.03.2024 | 13,27 | 13,36 | 13,04 | 13,20 | 0,38% | 419.803,00 |
| 25.03.2024 | 13,40 | 13,53 | 13,07 | 13,15 | -1,42% | 603.873,00 |
| 22.03.2024 | 13,38 | 13,51 | 13,24 | 13,34 | -0,85% | 487.619,00 |
| 21.03.2024 | 13,84 | 13,84 | 13,44 | 13,46 | -2,85% | 493.870,00 |
| 20.03.2024 | 13,30 | 13,95 | 13,28 | 13,85 | 4,21% | 629.113,00 |
| 19.03.2024 | 13,00 | 13,37 | 12,94 | 13,29 | 1,68% | 866.455,00 |
| 18.03.2024 | 12,93 | 13,13 | 12,73 | 13,07 | 1,71% | 775.538,00 |
| 15.03.2024 | 12,70 | 13,00 | 12,70 | 12,85 | 0,94% | 838.428,00 |
| 14.03.2024 | 13,00 | 13,13 | 12,57 | 12,73 | -2,68% | 1.300.345,00 |
| 13.03.2024 | 13,50 | 13,73 | 13,02 | 13,08 | -3,11% | 1.169.564,00 |
| 12.03.2024 | 13,71 | 13,89 | 13,50 | 13,50 | -1,82% | 632.675,00 |
| 11.03.2024 | 13,90 | 14,08 | 13,74 | 13,75 | -0,72% | 593.996,00 |
| 08.03.2024 | 14,19 | 14,46 | 13,79 | 13,85 | -1,84% | 991.319,00 |
| 07.03.2024 | 13,97 | 14,43 | 13,89 | 14,11 | 1,07% | 1.035.194,00 |
| 06.03.2024 | 13,95 | 14,11 | 13,74 | 13,96 | 0,36% | 523.557,00 |
| 05.03.2024 | 13,87 | 14,08 | 13,67 | 13,91 | -0,29% | 856.898,00 |
| 04.03.2024 | 14,26 | 14,35 | 13,89 | 13,95 | -2,17% | 829.930,00 |
| 01.03.2024 | 14,57 | 14,85 | 14,21 | 14,26 | -1,86% | 1.138.856,00 |
| 29.02.2024 | 14,61 | 15,09 | 14,37 | 14,53 | -5,47% | 3.709.009,00 |
| 28.02.2024 | 15,92 | 15,92 | 15,11 | 15,37 | -3,33% | 1.246.896,00 |
| 27.02.2024 | 15,93 | 16,17 | 14,66 | 15,90 | 15,64% | 2.163.122,00 |
| 26.02.2024 | 13,43 | 13,97 | 13,36 | 13,75 | 2,23% | 1.540.514,00 |
| 23.02.2024 | 13,47 | 13,50 | 13,24 | 13,45 | 1,13% | 558.803,00 |
| 22.02.2024 | 13,45 | 13,65 | 13,21 | 13,30 | -1,15% | 486.358,00 |
| 21.02.2024 | 13,71 | 13,76 | 13,31 | 13,46 | -2,46% | 391.419,00 |
| 20.02.2024 | 14,08 | 14,16 | 13,68 | 13,80 | -2,72% | 525.107,00 |
| 16.02.2024 | 13,88 | 14,29 | 13,76 | 14,18 | 1,47% | 706.321,00 |
| 15.02.2024 | 13,46 | 14,00 | 13,44 | 13,98 | 4,29% | 462.441,00 |
| 14.02.2024 | 13,32 | 13,47 | 13,13 | 13,40 | 1,75% | 325.962,00 |
| 13.02.2024 | 13,60 | 13,83 | 13,03 | 13,17 | -6,20% | 807.850,00 |
| 12.02.2024 | 14,07 | 14,27 | 14,02 | 14,04 | -0,71% | 451.656,00 |
| 09.02.2024 | 14,05 | 14,18 | 13,97 | 14,14 | 0,78% | 677.222,00 |
| 08.02.2024 | 13,37 | 14,05 | 13,36 | 14,03 | 5,49% | 516.867,00 |
| 07.02.2024 | 13,63 | 13,73 | 13,25 | 13,30 | -1,70% | 907.565,00 |
| 06.02.2024 | 13,20 | 13,75 | 13,15 | 13,53 | 2,50% | 620.521,00 |
| 05.02.2024 | 13,56 | 13,65 | 13,18 | 13,20 | -3,93% | 570.766,00 |
| 02.02.2024 | 13,99 | 14,00 | 13,57 | 13,74 | -2,55% | 519.163,00 |
| 01.02.2024 | 13,80 | 14,10 | 13,57 | 14,10 | 2,55% | 573.736,00 |
| 31.01.2024 | 14,05 | 14,09 | 13,70 | 13,75 | -1,79% | 481.756,00 |
| 30.01.2024 | 14,21 | 14,37 | 14,00 | 14,00 | -2,03% | 394.982,00 |
| 29.01.2024 | 14,07 | 14,34 | 13,86 | 14,29 | 2,07% | 599.710,00 |
| 26.01.2024 | 13,63 | 14,12 | 13,57 | 14,00 | 3,86% | 1.305.383,00 |
| 25.01.2024 | 13,09 | 13,48 | 12,85 | 13,48 | 4,01% | 1.121.512,00 |
| 24.01.2024 | 13,25 | 13,33 | 12,92 | 12,96 | -1,37% | 884.854,00 |
| 23.01.2024 | 13,44 | 13,52 | 13,07 | 13,14 | -1,65% | 728.674,00 |
| 22.01.2024 | 13,50 | 13,82 | 13,27 | 13,36 | -0,60% | 886.464,00 |
| 19.01.2024 | 13,53 | 13,55 | 13,10 | 13,44 | 0,15% | 781.617,00 |
| 18.01.2024 | 13,49 | 13,58 | 13,00 | 13,42 | -0,22% | 1.137.148,00 |
| 17.01.2024 | 13,52 | 13,61 | 13,39 | 13,45 | -1,97% | 634.275,00 |
| 16.01.2024 | 14,21 | 14,23 | 13,66 | 13,72 | -4,19% | 849.665,00 |
| 12.01.2024 | 14,59 | 14,65 | 14,17 | 14,32 | -1,10% | 543.636,00 |
| 11.01.2024 | 14,73 | 14,82 | 14,44 | 14,48 | -2,16% | 732.304,00 |
| 10.01.2024 | 15,09 | 15,09 | 14,67 | 14,80 | -2,05% | 539.682,00 |
| 09.01.2024 | 14,82 | 15,36 | 14,59 | 15,11 | 1,14% | 794.106,00 |