28,115€
2,21%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 32,37 | 32,59 | 31,13 | 31,38 | -2,97% | 1.253,00 |
| 10.02.2026 | 33,25 | 33,39 | 32,28 | 32,34 | -2,68% | 1.394,00 |
| 09.02.2026 | 33,26 | 33,39 | 32,47 | 33,23 | -0,29% | 3.001,00 |
| 06.02.2026 | 32,37 | 33,97 | 32,34 | 33,32 | 2,11% | 1.292,00 |
| 05.02.2026 | 33,87 | 34,21 | 32,53 | 32,63 | -3,47% | 2.559,00 |
| 04.02.2026 | 31,10 | 33,99 | 30,85 | 33,81 | 2,55% | 11.571,00 |
| 03.02.2026 | 32,68 | 34,19 | 29,24 | 32,96 | 0,90% | 7.050,00 |
| 02.02.2026 | 32,48 | 32,98 | 32,22 | 32,67 | -0,43% | 1.105,00 |
| 30.01.2026 | 32,61 | 32,88 | 32,36 | 32,81 | 0,54% | 1.939,00 |
| 29.01.2026 | 32,69 | 32,99 | 32,14 | 32,64 | -0,31% | 8.844,00 |
| 28.01.2026 | 33,02 | 33,60 | 32,62 | 32,74 | -0,56% | 1.694,00 |
| 27.01.2026 | 33,61 | 33,64 | 32,78 | 32,92 | -1,52% | 3.271,00 |
| 26.01.2026 | 34,30 | 34,55 | 33,22 | 33,43 | -3,17% | 4.092,00 |
| 23.01.2026 | 34,52 | 35,18 | 34,35 | 34,52 | 0,10% | 2.443,00 |
| 22.01.2026 | 34,90 | 35,06 | 34,46 | 34,48 | -0,99% | 1.220,00 |
| 21.01.2026 | 33,33 | 35,46 | 33,13 | 34,83 | 4,72% | 970,00 |
| 20.01.2026 | 33,86 | 34,35 | 33,21 | 33,26 | -2,38% | 2.834,00 |
| 19.01.2026 | 34,07 | 34,08 | 33,78 | 34,07 | -1,15% | 1.526,00 |
| 16.01.2026 | 34,77 | 34,90 | 34,07 | 34,46 | -0,86% | 1.571,00 |
| 15.01.2026 | 34,78 | 35,16 | 34,56 | 34,76 | -0,25% | 4.041,00 |
| 14.01.2026 | 33,73 | 34,91 | 33,55 | 34,85 | 3,04% | 1.982,00 |
| 13.01.2026 | 34,51 | 34,56 | 33,23 | 33,82 | -2,15% | 5.305,00 |
| 12.01.2026 | 34,18 | 34,83 | 33,69 | 34,57 | 0,36% | 3.864,00 |
| 09.01.2026 | 33,65 | 34,50 | 33,55 | 34,44 | 2,56% | 2.578,00 |
| 08.01.2026 | 33,17 | 34,19 | 32,91 | 33,58 | 0,80% | 3.049,00 |
| 07.01.2026 | 32,98 | 33,77 | 32,95 | 33,31 | 0,58% | 1.639,00 |
| 06.01.2026 | 32,68 | 33,59 | 32,57 | 33,12 | 1,41% | 5.124,00 |
| 05.01.2026 | 31,97 | 33,36 | 31,88 | 32,66 | 2,09% | 3.818,00 |
| 02.01.2026 | 31,63 | 32,10 | 31,32 | 31,99 | 1,54% | 3.264,00 |
| 30.12.2025 | 31,52 | 31,55 | 31,44 | 31,51 | -0,08% | 927,00 |
| 29.12.2025 | 32,11 | 32,11 | 31,46 | 31,53 | -1,59% | 3.156,00 |
| 23.12.2025 | 32,19 | 32,26 | 31,45 | 32,04 | -0,65% | 2.640,00 |
| 22.12.2025 | 32,21 | 32,46 | 31,80 | 32,25 | 0,29% | 4.054,00 |
| 19.12.2025 | 32,12 | 32,61 | 31,52 | 32,16 | 0,20% | 4.178,00 |
| 18.12.2025 | 31,53 | 32,44 | 31,51 | 32,09 | 1,80% | 2.118,00 |
| 17.12.2025 | 30,48 | 31,94 | 30,33 | 31,53 | 3,86% | 3.557,00 |
| 16.12.2025 | 30,41 | 30,77 | 30,13 | 30,35 | -0,75% | 3.024,00 |
| 15.12.2025 | 30,88 | 31,04 | 30,45 | 30,58 | -0,65% | 3.691,00 |
| 12.12.2025 | 29,77 | 30,99 | 29,74 | 30,78 | 3,61% | 4.277,00 |
| 11.12.2025 | 28,90 | 29,85 | 28,75 | 29,71 | 2,33% | 1.539,00 |
| 10.12.2025 | 29,04 | 29,24 | 28,79 | 29,03 | 0,07% | 1.257,00 |
| 09.12.2025 | 28,92 | 29,33 | 28,79 | 29,01 | 0,43% | 1.387,00 |
| 08.12.2025 | 29,15 | 29,81 | 28,82 | 28,89 | -0,81% | 2.135,00 |
| 05.12.2025 | 29,29 | 29,39 | 28,90 | 29,13 | -0,69% | 2.121,00 |