59,440€
-0,40%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,69 | 60,25 | 58,18 | 59,19 | -0,82% | 150,00 |
| 19.12.2024 | 59,51 | 60,30 | 58,63 | 59,68 | 0,29% | 486,00 |
| 18.12.2024 | 61,14 | 61,59 | 58,93 | 59,51 | -2,67% | 201,00 |
| 17.12.2024 | 61,67 | 61,80 | 60,87 | 61,14 | -0,86% | 20,00 |
| 16.12.2024 | 61,53 | 62,32 | 61,08 | 61,67 | 0,23% | 188,00 |
| 13.12.2024 | 63,22 | 63,38 | 61,20 | 61,53 | -2,68% | 32,00 |
| 12.12.2024 | 62,43 | 63,61 | 61,95 | 63,23 | 1,30% | 60,00 |
| 11.12.2024 | 61,44 | 62,76 | 61,39 | 62,42 | 1,58% | 70,00 |
| 10.12.2024 | 61,05 | 61,94 | 61,05 | 61,45 | 0,65% | - |
| 09.12.2024 | 61,82 | 62,29 | 60,25 | 61,05 | -1,25% | 95,00 |
| 06.12.2024 | 61,49 | 62,60 | 61,42 | 61,82 | 0,53% | 87,00 |
| 05.12.2024 | 60,68 | 61,81 | 60,01 | 61,50 | 1,36% | 2,00 |
| 04.12.2024 | 57,96 | 61,07 | 57,89 | 60,67 | 4,67% | 32,00 |
| 03.12.2024 | 57,81 | 58,08 | 56,99 | 57,97 | 0,27% | 1.081,00 |
| 02.12.2024 | 58,19 | 59,22 | 57,64 | 57,81 | -0,55% | 90,00 |
| 29.11.2024 | 58,80 | 58,95 | 57,95 | 58,13 | -1,14% | 500,00 |
| 28.11.2024 | 58,65 | 58,93 | 58,32 | 58,80 | 0,25% | 33,00 |
| 27.11.2024 | 59,77 | 59,90 | 58,22 | 58,66 | -1,63% | - |
| 26.11.2024 | 59,11 | 59,93 | 58,65 | 59,63 | 0,88% | 6,00 |
| 25.11.2024 | 59,45 | 59,90 | 58,79 | 59,11 | -0,58% | 35,00 |
| 22.11.2024 | 57,16 | 59,91 | 57,12 | 59,45 | 4,02% | 92,00 |
| 21.11.2024 | 55,66 | 57,31 | 55,36 | 57,15 | 2,69% | 185,00 |
| 20.11.2024 | 55,25 | 56,18 | 55,25 | 55,66 | 0,73% | 20,00 |
| 19.11.2024 | 55,61 | 55,89 | 54,52 | 55,25 | -0,67% | 100,00 |
| 18.11.2024 | 55,73 | 56,20 | 55,32 | 55,62 | -0,19% | 10,00 |
| 15.11.2024 | 56,82 | 56,84 | 55,50 | 55,73 | -1,65% | 72,00 |
| 14.11.2024 | 56,26 | 57,50 | 55,72 | 56,66 | 0,70% | 3,00 |
| 13.11.2024 | 57,00 | 57,75 | 56,02 | 56,27 | -1,30% | 56,00 |
| 12.11.2024 | 55,51 | 57,23 | 55,47 | 57,01 | 2,69% | - |
| 11.11.2024 | 54,85 | 55,76 | 54,79 | 55,51 | 1,21% | 192,00 |
| 08.11.2024 | 53,78 | 55,51 | 53,78 | 54,85 | 1,98% | 208,00 |
| 07.11.2024 | 53,85 | 54,72 | 53,55 | 53,78 | -0,13% | 146,00 |
| 06.11.2024 | 52,71 | 54,31 | 52,28 | 53,85 | 4,84% | 270,00 |
| 05.11.2024 | 51,92 | 52,11 | 51,14 | 51,37 | -1,01% | 550,00 |
| 04.11.2024 | 53,84 | 54,28 | 51,84 | 51,89 | -3,62% | 100,00 |
| 01.11.2024 | 51,34 | 54,41 | 51,34 | 53,84 | 4,84% | 450,00 |
| 31.10.2024 | 51,30 | 52,85 | 50,67 | 51,36 | 0,14% | 324,00 |
| 30.10.2024 | 52,75 | 55,20 | 51,12 | 51,29 | -3,96% | 943,00 |
| 29.10.2024 | 56,53 | 56,75 | 51,01 | 53,40 | -5,37% | 715,00 |
| 28.10.2024 | 55,08 | 56,60 | 55,07 | 56,43 | 2,45% | 152,00 |
| 25.10.2024 | 54,82 | 55,54 | 54,72 | 55,08 | 0,47% | 43,00 |
| 24.10.2024 | 54,64 | 55,12 | 54,59 | 54,83 | 0,15% | 113,00 |
| 23.10.2024 | 55,15 | 55,73 | 54,21 | 54,75 | -1,33% | - |
| 22.10.2024 | 55,16 | 55,67 | 54,83 | 55,49 | 0,50% | 20,00 |
| 21.10.2024 | 54,48 | 55,29 | 54,48 | 55,21 | 1,22% | 40,00 |
| 18.10.2024 | 54,34 | 54,77 | 54,09 | 54,55 | 0,37% | 59,00 |
| 17.10.2024 | 54,38 | 54,91 | 54,07 | 54,35 | -0,06% | 130,00 |
| 16.10.2024 | 54,88 | 55,33 | 54,20 | 54,38 | -0,91% | - |
| 15.10.2024 | 54,24 | 55,08 | 54,04 | 54,88 | 1,16% | 468,00 |
| 14.10.2024 | 53,50 | 54,57 | 53,42 | 54,25 | 1,27% | 72,00 |
| 11.10.2024 | 53,34 | 54,32 | 53,14 | 53,57 | 0,37% | 267,00 |
| 10.10.2024 | 52,96 | 53,39 | 52,12 | 53,37 | 0,82% | 830,00 |
| 09.10.2024 | 52,80 | 53,40 | 52,52 | 52,94 | 0,48% | - |
| 08.10.2024 | 51,67 | 53,20 | 51,54 | 52,68 | 1,94% | 75,00 |
| 07.10.2024 | 51,95 | 52,35 | 51,44 | 51,68 | -0,50% | 40,00 |
| 04.10.2024 | 51,41 | 52,17 | 51,14 | 51,94 | 0,90% | 100,00 |
| 03.10.2024 | 52,23 | 52,32 | 50,98 | 51,47 | -1,39% | - |
| 02.10.2024 | 51,66 | 52,33 | 50,65 | 52,20 | 1,17% | 40,00 |
| 01.10.2024 | 51,75 | 52,25 | 51,30 | 51,59 | -0,25% | 25,00 |
| 30.09.2024 | 51,33 | 52,13 | 51,00 | 51,72 | 0,64% | - |
| 27.09.2024 | 51,94 | 52,42 | 51,02 | 51,39 | -0,97% | 160,00 |
| 26.09.2024 | 52,43 | 53,01 | 51,69 | 51,90 | -0,99% | 290,00 |
| 25.09.2024 | 51,84 | 52,55 | 51,48 | 52,42 | 1,08% | 50,00 |
| 24.09.2024 | 52,45 | 52,76 | 51,53 | 51,86 | -1,11% | 55,00 |
| 23.09.2024 | 51,22 | 52,61 | 51,22 | 52,44 | 2,41% | 130,00 |
| 20.09.2024 | 51,88 | 52,13 | 51,09 | 51,20 | -1,32% | 406,00 |
| 19.09.2024 | 51,35 | 52,47 | 51,28 | 51,89 | 0,99% | 25,00 |
| 18.09.2024 | 52,72 | 52,82 | 51,17 | 51,38 | -2,56% | 195,00 |
| 17.09.2024 | 51,74 | 52,86 | 51,72 | 52,73 | 1,89% | 258,00 |
| 16.09.2024 | 50,58 | 51,94 | 50,41 | 51,75 | 2,19% | 89,00 |
| 13.09.2024 | 50,82 | 51,14 | 50,22 | 50,64 | -0,30% | - |
| 12.09.2024 | 50,63 | 51,07 | 50,33 | 50,79 | 0,30% | 610,00 |
| 11.09.2024 | 49,18 | 50,79 | 48,74 | 50,64 | 2,95% | 97,00 |
| 10.09.2024 | 49,31 | 49,82 | 48,69 | 49,19 | -0,26% | 10,00 |
| 09.09.2024 | 48,28 | 49,63 | 48,28 | 49,31 | 2,13% | 130,00 |
| 06.09.2024 | 47,70 | 49,24 | 46,65 | 48,28 | 1,22% | 750,00 |
| 05.09.2024 | 48,11 | 48,54 | 47,62 | 47,70 | -0,86% | 15,00 |
| 04.09.2024 | 48,37 | 48,39 | 47,60 | 48,12 | -0,62% | 230,00 |
| 03.09.2024 | 50,73 | 51,15 | 48,22 | 48,42 | -4,56% | 281,00 |
| 02.09.2024 | 50,67 | 50,75 | 50,27 | 50,73 | 0,02% | - |
| 30.08.2024 | 50,27 | 50,84 | 49,94 | 50,72 | 0,90% | 125,00 |
| 29.08.2024 | 50,05 | 51,00 | 49,86 | 50,27 | 0,52% | 422,00 |
| 28.08.2024 | 50,20 | 51,25 | 49,72 | 50,01 | -0,38% | 30,00 |
| 27.08.2024 | 48,96 | 50,40 | 48,54 | 50,20 | 2,57% | 213,00 |
| 26.08.2024 | 47,94 | 49,28 | 47,94 | 48,94 | 2,08% | 131,00 |
| 23.08.2024 | 48,28 | 48,62 | 47,49 | 47,95 | -0,67% | - |
| 22.08.2024 | 48,16 | 48,81 | 47,84 | 48,27 | 0,22% | 700,00 |
| 21.08.2024 | 46,64 | 48,39 | 46,58 | 48,17 | 3,27% | 125,00 |
| 20.08.2024 | 47,30 | 47,66 | 46,63 | 46,64 | -1,36% | 108,00 |
| 19.08.2024 | 47,50 | 47,99 | 46,86 | 47,28 | -0,62% | 122,00 |
| 16.08.2024 | 49,08 | 49,48 | 47,34 | 47,58 | -3,05% | 60,00 |
| 15.08.2024 | 46,95 | 49,47 | 46,66 | 49,07 | 4,79% | 195,00 |
| 14.08.2024 | 47,10 | 48,09 | 46,29 | 46,83 | -0,36% | 361,00 |
| 13.08.2024 | 51,12 | 51,52 | 43,82 | 47,00 | -8,06% | 1.559,00 |
| 12.08.2024 | 50,87 | 51,54 | 50,42 | 51,12 | 0,49% | 418,00 |
| 09.08.2024 | 49,88 | 51,39 | 49,76 | 50,87 | 1,99% | 75,00 |
| 08.08.2024 | 48,83 | 50,38 | 48,36 | 49,88 | 1,88% | 40,00 |
| 07.08.2024 | 49,50 | 50,58 | 48,83 | 48,96 | -1,10% | 163,00 |
| 06.08.2024 | 47,79 | 50,42 | 47,79 | 49,50 | 3,50% | 1.347,00 |
| 05.08.2024 | 48,18 | 48,18 | 43,59 | 47,83 | -0,72% | 1.421,00 |