46,840€
1,06%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 44,06 | 44,77 | 42,56 | 43,60 | -0,53% | - |
| 11.04.2025 | 44,52 | 45,16 | 43,26 | 43,83 | -2,43% | 16,00 |
| 10.04.2025 | 46,49 | 46,92 | 43,29 | 44,92 | -3,62% | 111,00 |
| 09.04.2025 | 42,02 | 47,06 | 40,18 | 46,61 | 11,24% | 300,00 |
| 08.04.2025 | 42,85 | 44,36 | 41,65 | 41,90 | -1,93% | 309,00 |
| 07.04.2025 | 42,98 | 44,02 | 40,23 | 42,73 | -1,04% | 1.677,00 |
| 04.04.2025 | 45,19 | 45,40 | 42,77 | 43,17 | -4,82% | 294,00 |
| 03.04.2025 | 46,76 | 46,76 | 44,60 | 45,36 | -5,38% | 62,00 |
| 02.04.2025 | 47,78 | 48,18 | 47,05 | 47,94 | 0,10% | 24,00 |
| 01.04.2025 | 46,36 | 47,90 | 45,84 | 47,89 | 3,21% | 70,00 |
| 31.03.2025 | 46,07 | 46,47 | 45,18 | 46,40 | 0,93% | 311,00 |
| 28.03.2025 | 47,17 | 47,30 | 45,72 | 45,97 | -2,53% | 170,00 |
| 27.03.2025 | 46,31 | 47,54 | 46,11 | 47,17 | 1,35% | 50,00 |
| 26.03.2025 | 46,23 | 46,62 | 45,72 | 46,54 | 1,31% | 171,00 |
| 25.03.2025 | 45,81 | 46,47 | 45,61 | 45,94 | 0,16% | - |
| 24.03.2025 | 44,66 | 46,08 | 44,66 | 45,86 | 2,22% | 21,00 |
| 21.03.2025 | 45,14 | 45,15 | 44,14 | 44,87 | -0,69% | 50,00 |
| 20.03.2025 | 44,93 | 45,52 | 44,64 | 45,18 | 0,76% | - |
| 19.03.2025 | 43,65 | 45,16 | 43,56 | 44,84 | 2,76% | 560,00 |
| 18.03.2025 | 45,54 | 45,54 | 43,46 | 43,63 | -4,06% | 433,00 |
| 17.03.2025 | 46,25 | 46,25 | 45,11 | 45,48 | -1,12% | 157,00 |
| 14.03.2025 | 45,32 | 46,33 | 44,99 | 45,99 | 2,34% | 1.266,00 |
| 13.03.2025 | 45,96 | 46,22 | 44,46 | 44,94 | -2,33% | 225,00 |
| 12.03.2025 | 45,79 | 47,31 | 45,53 | 46,01 | 0,47% | 101,00 |
| 11.03.2025 | 45,84 | 47,01 | 45,37 | 45,80 | -0,84% | 857,00 |
| 10.03.2025 | 46,43 | 46,87 | 45,17 | 46,19 | -0,24% | 280,00 |
| 07.03.2025 | 47,61 | 47,74 | 44,29 | 46,30 | -2,94% | 957,00 |
| 06.03.2025 | 49,61 | 49,62 | 47,68 | 47,70 | -3,98% | 916,00 |
| 05.03.2025 | 50,30 | 50,56 | 49,14 | 49,67 | -0,76% | 150,00 |
| 04.03.2025 | 51,87 | 51,90 | 49,77 | 50,06 | -3,47% | 74,00 |
| 03.03.2025 | 51,80 | 53,14 | 51,43 | 51,86 | -0,42% | 810,00 |
| 28.02.2025 | 50,70 | 52,10 | 50,21 | 52,08 | 2,75% | 99,00 |
| 27.02.2025 | 51,03 | 51,81 | 50,49 | 50,68 | -0,51% | 40,00 |
| 26.02.2025 | 49,83 | 51,96 | 49,83 | 50,94 | 1,92% | 52,00 |
| 25.02.2025 | 48,88 | 50,13 | 48,07 | 49,98 | 2,25% | 185,00 |
| 24.02.2025 | 49,22 | 49,70 | 48,29 | 48,88 | -0,66% | 20,00 |
| 21.02.2025 | 50,49 | 51,10 | 49,00 | 49,21 | -2,56% | 293,00 |
| 20.02.2025 | 51,60 | 51,67 | 50,10 | 50,50 | -2,10% | 1.740,00 |
| 19.02.2025 | 52,26 | 52,55 | 51,00 | 51,59 | -1,09% | 335,00 |
| 18.02.2025 | 54,30 | 54,87 | 52,06 | 52,16 | -3,94% | 570,00 |
| 17.02.2025 | 54,44 | 54,99 | 54,21 | 54,30 | -0,16% | 730,00 |
| 14.02.2025 | 55,56 | 55,66 | 54,28 | 54,38 | -2,16% | 214,00 |
| 13.02.2025 | 55,18 | 56,14 | 54,23 | 55,58 | 0,65% | - |
| 12.02.2025 | 54,28 | 55,22 | 53,86 | 55,22 | 1,80% | - |
| 11.02.2025 | 56,06 | 56,22 | 54,21 | 54,25 | -3,32% | 47,00 |
| 10.02.2025 | 55,37 | 57,30 | 55,29 | 56,11 | 1,12% | 50,00 |
| 07.02.2025 | 55,07 | 55,74 | 54,81 | 55,49 | 0,76% | 70,00 |
| 06.02.2025 | 55,23 | 56,21 | 54,50 | 55,07 | -0,52% | 39,00 |
| 05.02.2025 | 54,15 | 55,95 | 52,69 | 55,36 | -2,84% | 450,00 |