27,080€
0,49%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 26,83 | 27,23 | 26,83 | 27,05 | 0,38% | - |
| 19.11.2025 | 26,51 | 27,10 | 26,39 | 26,95 | 1,78% | 325,00 |
| 18.11.2025 | 26,35 | 26,74 | 26,12 | 26,48 | 0,65% | 48,00 |
| 17.11.2025 | 27,34 | 27,50 | 26,12 | 26,31 | -3,72% | 1.120,00 |
| 14.11.2025 | 27,02 | 27,32 | 26,63 | 27,32 | 1,48% | 1.079,00 |
| 13.11.2025 | 26,88 | 27,46 | 26,81 | 26,92 | 0,08% | 1.398,00 |
| 12.11.2025 | 25,83 | 26,94 | 25,80 | 26,90 | 4,25% | 117,00 |
| 11.11.2025 | 26,37 | 26,42 | 25,67 | 25,80 | -1,78% | 1.055,00 |
| 10.11.2025 | 26,71 | 26,91 | 26,23 | 26,27 | -0,11% | 1.317,00 |
| 07.11.2025 | 26,51 | 26,64 | 25,93 | 26,30 | -0,65% | 6.862,00 |
| 06.11.2025 | 27,78 | 27,78 | 26,42 | 26,47 | -5,16% | 2.910,00 |
| 05.11.2025 | 27,70 | 28,13 | 27,37 | 27,91 | 0,40% | 3.916,00 |
| 04.11.2025 | 27,04 | 27,91 | 26,98 | 27,80 | 2,07% | 1.017,00 |
| 03.11.2025 | 27,58 | 27,93 | 27,17 | 27,24 | -0,86% | 7.134,00 |
| 31.10.2025 | 28,49 | 28,98 | 27,09 | 27,47 | -2,80% | 9.071,00 |
| 30.10.2025 | 29,30 | 29,52 | 26,95 | 28,26 | -9,83% | 13.073,00 |
| 29.10.2025 | 34,57 | 35,52 | 31,06 | 31,34 | -9,40% | 4.294,00 |
| 28.10.2025 | 35,25 | 35,37 | 34,54 | 34,59 | -1,87% | 171,00 |
| 27.10.2025 | 35,49 | 35,75 | 35,17 | 35,25 | -0,42% | 290,00 |
| 24.10.2025 | 36,02 | 36,20 | 35,30 | 35,40 | -1,98% | 101,00 |
| 23.10.2025 | 35,86 | 36,23 | 35,44 | 36,12 | 0,18% | 38,00 |
| 22.10.2025 | 36,66 | 36,66 | 35,74 | 36,05 | -1,97% | 234,00 |
| 21.10.2025 | 35,74 | 36,83 | 35,67 | 36,78 | 2,81% | 172,00 |
| 20.10.2025 | 35,86 | 36,34 | 35,44 | 35,77 | -0,12% | 450,00 |
| 17.10.2025 | 35,57 | 36,22 | 35,01 | 35,81 | 0,36% | 526,00 |
| 16.10.2025 | 35,87 | 36,15 | 35,52 | 35,69 | -0,62% | 106,00 |
| 15.10.2025 | 36,26 | 36,83 | 35,88 | 35,91 | -1,12% | 983,00 |
| 14.10.2025 | 35,32 | 36,71 | 34,64 | 36,31 | 2,69% | 779,00 |
| 13.10.2025 | 34,06 | 35,47 | 34,06 | 35,36 | 2,83% | 371,00 |
| 10.10.2025 | 35,43 | 35,77 | 34,31 | 34,39 | -3,07% | 231,00 |
| 09.10.2025 | 35,30 | 35,97 | 35,28 | 35,48 | 0,61% | 519,00 |
| 08.10.2025 | 35,23 | 35,47 | 34,59 | 35,27 | 0,58% | 560,00 |
| 07.10.2025 | 35,59 | 35,88 | 34,87 | 35,06 | -1,50% | 1,00 |
| 06.10.2025 | 35,62 | 36,08 | 35,21 | 35,60 | 0,00% | 3.452,00 |
| 03.10.2025 | 34,35 | 35,73 | 34,14 | 35,60 | 3,41% | 373,00 |
| 02.10.2025 | 33,20 | 34,44 | 33,12 | 34,42 | 3,68% | 361,00 |
| 01.10.2025 | 33,36 | 33,77 | 32,97 | 33,20 | -0,57% | 302,00 |
| 30.09.2025 | 34,06 | 34,10 | 33,05 | 33,39 | -1,96% | 730,00 |
| 29.09.2025 | 34,21 | 34,44 | 33,86 | 34,06 | -0,28% | 1.239,00 |
| 26.09.2025 | 33,66 | 34,20 | 33,56 | 34,15 | 1,24% | 200,00 |
| 25.09.2025 | 33,67 | 33,81 | 33,21 | 33,73 | 0,31% | 1.783,00 |
| 24.09.2025 | 33,57 | 33,86 | 33,23 | 33,63 | 0,12% | 871,00 |
| 23.09.2025 | 34,03 | 34,23 | 33,58 | 33,59 | -1,37% | 750,00 |
| 22.09.2025 | 33,53 | 34,07 | 33,22 | 34,06 | 1,68% | 710,00 |
| 19.09.2025 | 33,82 | 34,10 | 33,17 | 33,49 | -0,80% | 340,00 |
| 18.09.2025 | 33,77 | 34,26 | 33,47 | 33,76 | 0,73% | 568,00 |
| 17.09.2025 | 33,07 | 33,83 | 33,07 | 33,52 | 1,09% | 654,00 |
| 16.09.2025 | 33,32 | 33,70 | 32,88 | 33,16 | 0,91% | 1.675,00 |
| 15.09.2025 | 32,96 | 33,19 | 32,67 | 32,86 | -0,15% | 505,00 |
| 12.09.2025 | 33,26 | 33,33 | 32,69 | 32,91 | -0,89% | 658,00 |
| 11.09.2025 | 33,11 | 33,32 | 32,66 | 33,21 | 0,53% | 222,00 |
| 10.09.2025 | 33,75 | 33,83 | 32,94 | 33,03 | -1,77% | 74,00 |
| 09.09.2025 | 33,65 | 33,95 | 33,50 | 33,63 | 0,43% | 258,00 |
| 08.09.2025 | 35,05 | 35,19 | 33,47 | 33,48 | -4,42% | 1.753,00 |
| 05.09.2025 | 35,49 | 35,77 | 34,73 | 35,03 | -1,37% | 86,00 |
| 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% | - |