26,733€
0,58%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 26,78 | 26,81 | 26,69 | 26,73 | 0,55% | 50,00 |
| 16.10.2026 | 27,29 | 27,62 | 26,49 | 26,58 | -2,39% | 1.482,00 |
| 15.10.2026 | 27,38 | 27,38 | 27,18 | 27,23 | -0,45% | 30,00 |
| 14.10.2026 | 27,15 | 27,43 | 26,96 | 27,35 | 0,75% | 367,00 |
| 13.10.2026 | 27,21 | 27,38 | 26,97 | 27,15 | -0,40% | 1.149,00 |
| 12.10.2026 | 28,30 | 28,37 | 26,73 | 27,26 | -3,37% | 2.573,00 |
| 09.10.2026 | 29,22 | 29,30 | 27,92 | 28,21 | -3,17% | 3.205,00 |
| 08.10.2026 | 27,52 | 29,82 | 27,27 | 29,14 | 5,95% | 3.886,00 |
| 07.10.2026 | 27,55 | 27,68 | 27,23 | 27,50 | 0,11% | 761,00 |
| 06.10.2026 | 27,56 | 27,93 | 27,21 | 27,47 | -0,11% | 3.986,00 |
| 05.10.2026 | 28,86 | 28,99 | 26,98 | 27,50 | -4,43% | 3.378,00 |
| 02.10.2026 | 28,75 | 29,09 | 28,27 | 28,78 | 0,01% | 382,00 |
| 01.10.2026 | 28,24 | 28,85 | 28,17 | 28,77 | 1,96% | 3.514,00 |
| 30.09.2026 | 28,16 | 28,33 | 27,78 | 28,22 | 0,30% | 1.876,00 |
| 29.09.2026 | 28,05 | 28,57 | 27,58 | 28,14 | 0,22% | 2.699,00 |
| 28.09.2026 | 27,61 | 29,53 | 27,47 | 28,07 | 2,12% | 1.174,00 |
| 25.09.2026 | 28,18 | 28,35 | 27,48 | 27,49 | -2,22% | 1.582,00 |
| 24.09.2026 | 28,74 | 28,95 | 27,83 | 28,12 | -2,12% | 7.334,00 |
| 23.09.2026 | 28,67 | 28,92 | 28,17 | 28,73 | 0,68% | 300,00 |
| 22.09.2026 | 28,94 | 29,44 | 28,47 | 28,53 | -1,30% | 1.885,00 |
| 21.09.2026 | 29,25 | 29,35 | 28,57 | 28,91 | -0,70% | 2.285,00 |
| 18.09.2026 | 29,35 | 29,43 | 28,67 | 29,11 | -0,30% | 2.622,00 |
| 17.09.2026 | 29,64 | 29,83 | 29,14 | 29,20 | -0,71% | 2.149,00 |
| 16.09.2026 | 30,18 | 30,47 | 29,33 | 29,41 | -2,62% | 1.312,00 |
| 15.09.2026 | 31,96 | 32,08 | 29,87 | 30,20 | -5,81% | 949,00 |
| 14.09.2026 | 31,16 | 32,18 | 31,07 | 32,06 | 2,72% | 945,00 |
| 11.09.2026 | 31,25 | 31,49 | 30,72 | 31,21 | 0,29% | 380,00 |
| 10.09.2026 | 31,10 | 31,49 | 30,77 | 31,12 | 0,44% | 253,00 |
| 09.09.2026 | 31,79 | 31,79 | 30,93 | 30,98 | -2,50% | 263,00 |
| 08.09.2026 | 31,67 | 32,18 | 30,86 | 31,78 | 0,17% | 6.731,00 |
| 07.09.2026 | 31,83 | 31,83 | 31,73 | 31,73 | -0,31% | 1.593,00 |
| 04.09.2026 | 32,33 | 32,34 | 31,72 | 31,82 | -1,56% | 224,00 |
| 03.09.2026 | 33,26 | 33,45 | 32,27 | 32,33 | -2,68% | 5.161,00 |
| 02.09.2026 | 32,46 | 33,53 | 32,29 | 33,22 | 2,69% | 2.019,00 |
| 01.09.2026 | 32,78 | 33,07 | 32,28 | 32,35 | -1,16% | 684,00 |
| 31.08.2026 | 32,67 | 32,92 | 32,34 | 32,73 | -0,24% | 899,00 |
| 28.08.2026 | 31,93 | 32,93 | 31,91 | 32,81 | 2,63% | 1.647,00 |
| 27.08.2026 | 32,16 | 32,24 | 31,33 | 31,97 | -0,19% | 3.349,00 |
| 26.08.2026 | 32,13 | 32,37 | 31,56 | 32,03 | -0,14% | 303,00 |
| 25.08.2026 | 32,66 | 32,76 | 32,03 | 32,07 | -1,58% | 1.958,00 |
| 24.08.2026 | 31,41 | 32,68 | 31,04 | 32,59 | 3,21% | 5.279,00 |
| 21.08.2026 | 30,16 | 31,60 | 30,13 | 31,57 | 4,48% | 3.075,00 |
| 20.08.2026 | 29,21 | 30,34 | 29,14 | 30,22 | 1,97% | 1.242,00 |
| 19.08.2026 | 28,81 | 30,28 | 28,61 | 29,63 | 7,29% | 9.658,00 |
| 05.05.2026 | 27,51 | 27,80 | 27,09 | 27,62 | 0,95% | 2.030,00 |
| 04.05.2026 | 28,21 | 28,32 | 27,32 | 27,36 | -5,42% | 16.147,00 |
| 30.04.2026 | 29,09 | 30,17 | 28,63 | 28,93 | -3,37% | 3.134,00 |
| 29.04.2026 | 28,27 | 30,27 | 27,62 | 29,94 | 6,41% | 1.167,00 |
| 28.04.2026 | 28,83 | 28,89 | 27,93 | 28,14 | -2,05% | 1.490,00 |
| 27.04.2026 | 29,15 | 29,52 | 28,57 | 28,72 | -1,58% | 744,00 |
| 24.04.2026 | 29,08 | 29,33 | 28,83 | 29,19 | 0,60% | 2.619,00 |
| 23.04.2026 | 29,84 | 30,13 | 28,77 | 29,01 | -3,23% | 4.074,00 |
| 22.04.2026 | 30,92 | 30,96 | 29,60 | 29,98 | -2,45% | 1.215,00 |
| 21.04.2026 | 30,51 | 31,51 | 30,41 | 30,73 | 1,12% | 856,00 |
| 20.04.2026 | 30,25 | 30,72 | 30,17 | 30,39 | -0,17% | 1.701,00 |
| 17.04.2026 | 29,79 | 30,98 | 29,70 | 30,44 | 2,30% | 1.460,00 |
| 16.04.2026 | 29,91 | 30,29 | 29,63 | 29,76 | -0,36% | 4.268,00 |
| 15.04.2026 | 29,61 | 30,12 | 29,60 | 29,87 | 0,86% | 1.362,00 |
| 14.04.2026 | 29,41 | 29,88 | 29,25 | 29,61 | 0,64% | 635,00 |
| 13.04.2026 | 28,91 | 29,72 | 28,56 | 29,43 | 1,18% | 3.284,00 |
| 10.04.2026 | 29,31 | 29,38 | 28,93 | 29,08 | -0,66% | 624,00 |
| 09.04.2026 | 28,94 | 29,61 | 28,65 | 29,28 | 1,02% | 1.404,00 |
| 08.04.2026 | 29,09 | 30,13 | 28,91 | 28,98 | 1,51% | 877,00 |
| 07.04.2026 | 28,80 | 29,08 | 28,18 | 28,55 | -0,66% | 2.271,00 |
| 02.04.2026 | 27,91 | 28,86 | 27,64 | 28,74 | 2,13% | 4.135,00 |
| 01.04.2026 | 27,78 | 28,30 | 27,58 | 28,14 | 1,57% | 1.760,00 |
| 31.03.2026 | 27,47 | 27,92 | 27,25 | 27,71 | 1,84% | 1.262,00 |
| 30.03.2026 | 26,85 | 27,60 | 26,72 | 27,21 | 1,49% | 697,00 |
| 27.03.2026 | 28,12 | 28,15 | 26,74 | 26,81 | -3,92% | 2.999,00 |
| 26.03.2026 | 28,07 | 28,64 | 27,84 | 27,90 | -0,76% | 3.000,00 |
| 25.03.2026 | 28,57 | 28,71 | 27,74 | 28,11 | -0,36% | 3.571,00 |
| 24.03.2026 | 28,75 | 28,85 | 28,08 | 28,22 | -1,76% | 3.359,00 |
| 23.03.2026 | 28,73 | 29,57 | 28,54 | 28,72 | -0,51% | 927,00 |
| 20.03.2026 | 28,55 | 29,20 | 28,49 | 28,87 | 1,52% | 4.710,00 |
| 19.03.2026 | 28,53 | 28,69 | 27,92 | 28,44 | -0,10% | 1.916,00 |
| 18.03.2026 | 29,98 | 30,08 | 28,43 | 28,46 | -4,61% | 702,00 |
| 17.03.2026 | 29,55 | 30,39 | 29,44 | 29,84 | 1,06% | 494,00 |
| 16.03.2026 | 28,69 | 29,61 | 28,40 | 29,53 | 3,66% | 582,00 |
| 13.03.2026 | 28,44 | 28,90 | 28,19 | 28,48 | 0,72% | 2.651,00 |
| 12.03.2026 | 29,06 | 29,29 | 28,24 | 28,28 | -3,47% | 1.393,00 |
| 11.03.2026 | 30,00 | 30,14 | 29,04 | 29,30 | -2,04% | 1.963,00 |
| 10.03.2026 | 30,35 | 30,63 | 29,61 | 29,91 | -1,29% | 1.882,00 |
| 09.03.2026 | 30,15 | 30,46 | 29,25 | 30,30 | -0,41% | 3.490,00 |
| 06.03.2026 | 31,94 | 32,15 | 30,35 | 30,43 | -4,88% | 6.053,00 |
| 05.03.2026 | 31,58 | 32,32 | 31,39 | 31,99 | 1,45% | 874,00 |
| 04.03.2026 | 31,51 | 31,91 | 31,16 | 31,53 | -0,80% | 1.059,00 |
| 03.03.2026 | 31,20 | 32,01 | 30,66 | 31,78 | 1,35% | 1.598,00 |
| 02.03.2026 | 31,24 | 31,40 | 30,40 | 31,36 | -0,43% | 1.091,00 |
| 27.02.2026 | 32,16 | 32,19 | 30,76 | 31,50 | -2,30% | 1.433,00 |
| 26.02.2026 | 31,72 | 32,50 | 31,66 | 32,24 | 1,55% | 1.475,00 |
| 25.02.2026 | 30,98 | 31,88 | 30,95 | 31,75 | 2,42% | 2.773,00 |
| 24.02.2026 | 31,16 | 31,27 | 30,70 | 31,00 | -0,23% | 1.630,00 |
| 23.02.2026 | 31,58 | 31,79 | 30,65 | 31,07 | -2,50% | 1.326,00 |
| 20.02.2026 | 32,33 | 32,46 | 31,65 | 31,87 | -1,19% | 1.779,00 |
| 19.02.2026 | 32,81 | 32,88 | 31,87 | 32,25 | -1,86% | 3.647,00 |
| 18.02.2026 | 31,99 | 33,16 | 31,90 | 32,86 | 2,82% | 6.112,00 |
| 17.02.2026 | 30,54 | 32,09 | 30,48 | 31,96 | 4,35% | 1.850,00 |
| 16.02.2026 | 30,64 | 30,72 | 30,58 | 30,63 | 0,15% | 3.087,00 |
| 13.02.2026 | 30,20 | 31,23 | 30,07 | 30,58 | 1,30% | 1.149,00 |
| 12.02.2026 | 31,57 | 31,63 | 29,94 | 30,19 | -3,78% | 1.314,00 |