35,490€
-0,95%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 35,84 | 35,98 | 35,23 | 35,52 | -0,88% | 150,00 |
| 03.09.2025 | 35,86 | 36,55 | 35,72 | 35,83 | -0,09% | - |
| 02.09.2025 | 36,07 | 36,21 | 35,61 | 35,86 | -0,58% | 134,00 |
| 01.09.2025 | 35,94 | 36,09 | 35,84 | 36,07 | 0,09% | 60,00 |
| 29.08.2025 | 36,29 | 36,41 | 35,74 | 36,04 | -0,69% | 125,00 |
| 28.08.2025 | 36,63 | 36,83 | 36,00 | 36,29 | -1,02% | 427,00 |
| 27.08.2025 | 36,71 | 37,01 | 36,59 | 36,66 | 0,29% | - |
| 26.08.2025 | 36,86 | 37,03 | 36,27 | 36,56 | -0,71% | 6,00 |
| 25.08.2025 | 37,24 | 37,45 | 36,61 | 36,82 | -1,00% | 1.120,00 |
| 22.08.2025 | 36,99 | 37,45 | 36,91 | 37,19 | 0,57% | 800,00 |
| 21.08.2025 | 36,97 | 37,12 | 36,55 | 36,98 | 0,01% | 18,00 |
| 20.08.2025 | 37,08 | 37,73 | 36,89 | 36,97 | -0,36% | 135,00 |
| 19.08.2025 | 37,24 | 37,52 | 36,86 | 37,11 | -0,34% | - |
| 18.08.2025 | 37,63 | 37,94 | 37,22 | 37,23 | -1,08% | 9,00 |
| 15.08.2025 | 36,99 | 37,64 | 36,84 | 37,64 | 1,69% | 22,00 |
| 14.08.2025 | 37,16 | 37,48 | 36,09 | 37,01 | -0,37% | 80,00 |
| 13.08.2025 | 36,50 | 37,24 | 36,26 | 37,15 | 1,40% | 711,00 |
| 12.08.2025 | 36,16 | 37,08 | 36,04 | 36,64 | 2,16% | 167,00 |
| 11.08.2025 | 35,59 | 36,20 | 35,43 | 35,86 | 0,74% | 901,00 |
| 08.08.2025 | 36,55 | 36,93 | 35,58 | 35,60 | -2,82% | - |
| 07.08.2025 | 36,72 | 37,07 | 36,43 | 36,63 | 0,14% | 54,00 |
| 06.08.2025 | 36,86 | 37,10 | 36,44 | 36,58 | -0,68% | 185,00 |
| 05.08.2025 | 37,11 | 37,56 | 36,66 | 36,83 | -0,58% | 210,00 |
| 04.08.2025 | 36,71 | 37,25 | 36,50 | 37,05 | 0,78% | 70,00 |
| 01.08.2025 | 37,66 | 37,69 | 36,53 | 36,76 | -2,18% | 364,00 |
| 31.07.2025 | 38,42 | 38,61 | 37,53 | 37,58 | -2,00% | 168,00 |
| 30.07.2025 | 38,47 | 38,83 | 38,19 | 38,35 | -0,35% | 1,00 |
| 29.07.2025 | 38,80 | 39,14 | 38,19 | 38,48 | -0,79% | 435,00 |
| 28.07.2025 | 39,77 | 40,18 | 38,79 | 38,79 | -2,55% | 372,00 |
| 25.07.2025 | 38,73 | 40,19 | 38,73 | 39,80 | 2,39% | 377,00 |
| 24.07.2025 | 40,41 | 40,90 | 38,36 | 38,87 | -13,36% | 1.910,00 |
| 23.07.2025 | 44,70 | 45,19 | 44,49 | 44,86 | 0,63% | 117,00 |
| 22.07.2025 | 45,04 | 45,30 | 43,83 | 44,58 | -0,65% | 54,00 |
| 21.07.2025 | 46,33 | 46,68 | 44,87 | 44,88 | -3,15% | - |
| 18.07.2025 | 46,23 | 46,82 | 45,86 | 46,34 | 0,43% | - |
| 17.07.2025 | 45,81 | 46,60 | 45,32 | 46,14 | 0,63% | 1,00 |
| 16.07.2025 | 46,46 | 46,80 | 45,59 | 45,85 | -1,49% | - |
| 15.07.2025 | 46,83 | 47,24 | 46,54 | 46,54 | -0,92% | 12,00 |
| 14.07.2025 | 47,85 | 48,04 | 46,54 | 46,97 | -1,94% | - |
| 11.07.2025 | 48,12 | 48,21 | 47,50 | 47,90 | -0,69% | - |
| 10.07.2025 | 47,42 | 48,81 | 47,40 | 48,23 | 0,90% | 1,00 |
| 09.07.2025 | 47,30 | 47,82 | 47,03 | 47,80 | 0,97% | 1,00 |
| 08.07.2025 | 47,35 | 47,61 | 46,79 | 47,34 | 0,01% | 10,00 |
| 07.07.2025 | 48,80 | 48,98 | 46,81 | 47,34 | -3,01% | 44,00 |
| 04.07.2025 | 48,64 | 48,90 | 48,14 | 48,80 | 0,33% | - |
| 03.07.2025 | 48,09 | 48,94 | 48,04 | 48,64 | 1,14% | 30,00 |
| 02.07.2025 | 49,29 | 49,95 | 47,92 | 48,09 | -2,66% | - |
| 01.07.2025 | 47,65 | 49,48 | 47,36 | 49,41 | 3,47% | - |
| 30.06.2025 | 47,12 | 47,92 | 46,67 | 47,75 | 1,58% | - |
| 27.06.2025 | 46,31 | 47,13 | 46,05 | 47,01 | 1,41% | - |
| 26.06.2025 | 47,20 | 47,31 | 45,54 | 46,35 | -1,99% | - |
| 25.06.2025 | 47,05 | 47,67 | 46,87 | 47,29 | 0,40% | - |
| 24.06.2025 | 46,83 | 47,32 | 46,56 | 47,10 | 1,37% | - |
| 23.06.2025 | 45,83 | 46,56 | 45,49 | 46,47 | 1,33% | 23,00 |
| 20.06.2025 | 44,63 | 45,98 | 44,63 | 45,86 | 2,74% | - |
| 19.06.2025 | 45,22 | 45,22 | 44,00 | 44,63 | -1,16% | - |
| 18.06.2025 | 44,89 | 45,51 | 44,53 | 45,16 | 0,91% | 1,00 |
| 17.06.2025 | 45,21 | 45,50 | 44,50 | 44,75 | -1,59% | 1,00 |
| 16.06.2025 | 43,57 | 45,73 | 43,35 | 45,47 | 4,52% | 25,00 |
| 13.06.2025 | 43,98 | 44,06 | 43,28 | 43,51 | -1,05% | 301,00 |
| 12.06.2025 | 45,12 | 45,12 | 43,91 | 43,97 | -2,56% | - |
| 11.06.2025 | 44,42 | 45,42 | 44,10 | 45,12 | 1,85% | 150,00 |
| 10.06.2025 | 44,82 | 45,21 | 44,03 | 44,30 | -1,07% | - |
| 09.06.2025 | 46,16 | 46,27 | 44,70 | 44,78 | -2,86% | 664,00 |
| 06.06.2025 | 45,94 | 46,66 | 45,83 | 46,10 | 0,36% | 39,00 |
| 05.06.2025 | 45,71 | 47,04 | 45,44 | 45,93 | 0,65% | 131,00 |
| 04.06.2025 | 44,01 | 45,85 | 43,71 | 45,64 | 3,58% | - |
| 03.06.2025 | 43,38 | 44,36 | 43,19 | 44,06 | 1,24% | 600,00 |
| 02.06.2025 | 44,09 | 44,14 | 42,57 | 43,52 | -1,44% | 485,00 |
| 30.05.2025 | 43,82 | 44,31 | 43,54 | 44,16 | 0,96% | 100,00 |
| 29.05.2025 | 45,11 | 45,68 | 43,70 | 43,74 | -1,35% | 93,00 |
| 28.05.2025 | 45,01 | 45,37 | 44,13 | 44,33 | -1,42% | 1,00 |
| 27.05.2025 | 44,83 | 45,37 | 44,81 | 44,97 | 0,17% | 50,00 |
| 26.05.2025 | 44,64 | 45,02 | 44,38 | 44,90 | 0,70% | - |
| 23.05.2025 | 45,02 | 45,17 | 44,17 | 44,58 | -0,91% | 16,00 |
| 22.05.2025 | 44,89 | 45,13 | 44,53 | 44,99 | 0,18% | - |
| 21.05.2025 | 45,40 | 45,40 | 44,62 | 44,91 | -1,52% | 20,00 |
| 20.05.2025 | 46,37 | 46,59 | 45,55 | 45,61 | -1,89% | - |
| 19.05.2025 | 45,91 | 46,75 | 45,52 | 46,49 | -0,93% | - |
| 16.05.2025 | 46,55 | 47,04 | 45,91 | 46,92 | 0,84% | 250,00 |
| 15.05.2025 | 46,87 | 46,87 | 46,10 | 46,53 | -0,52% | - |
| 14.05.2025 | 45,34 | 47,09 | 45,00 | 46,78 | 3,16% | 187,00 |
| 13.05.2025 | 45,67 | 46,11 | 44,95 | 45,34 | -0,78% | 411,00 |
| 12.05.2025 | 44,42 | 46,54 | 44,42 | 45,70 | 3,38% | 48,00 |
| 09.05.2025 | 45,79 | 46,11 | 43,85 | 44,20 | -3,54% | 80,00 |
| 08.05.2025 | 46,01 | 46,48 | 45,48 | 45,82 | 0,35% | - |
| 07.05.2025 | 44,90 | 45,81 | 44,23 | 45,66 | 2,90% | - |
| 06.05.2025 | 44,12 | 44,93 | 43,57 | 44,38 | 0,45% | - |
| 05.05.2025 | 45,13 | 45,37 | 44,05 | 44,18 | -3,12% | - |
| 02.05.2025 | 44,29 | 45,74 | 44,26 | 45,60 | 2,25% | 170,00 |
| 30.04.2025 | 44,64 | 44,64 | 43,21 | 44,60 | 0,21% | - |
| 29.04.2025 | 44,82 | 45,06 | 43,72 | 44,50 | -0,17% | 309,00 |
| 28.04.2025 | 45,21 | 46,19 | 44,41 | 44,58 | -2,49% | 105,00 |
| 25.04.2025 | 43,26 | 45,78 | 43,26 | 45,72 | 5,08% | 36,00 |
| 24.04.2025 | 41,79 | 44,46 | 40,73 | 43,51 | 1,24% | 290,00 |
| 23.04.2025 | 41,21 | 43,73 | 41,21 | 42,97 | 4,19% | 50,00 |
| 22.04.2025 | 40,41 | 41,43 | 40,38 | 41,24 | -2,55% | 175,00 |
| 17.04.2025 | 42,25 | 42,84 | 41,73 | 42,32 | 0,04% | 85,00 |
| 16.04.2025 | 42,67 | 43,14 | 41,78 | 42,31 | -2,13% | 50,00 |
| 15.04.2025 | 43,31 | 44,17 | 43,21 | 43,23 | -0,85% | 55,00 |