45,400€
4,36%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 57,20 | 57,73 | 56,14 | 56,98 | 0,58% | 290,00 |
| 03.02.2025 | 55,82 | 56,88 | 54,79 | 56,65 | 0,75% | 1.033,00 |
| 31.01.2025 | 56,81 | 57,23 | 56,10 | 56,23 | -0,68% | - |
| 30.01.2025 | 56,00 | 57,14 | 55,88 | 56,62 | 1,07% | 19,00 |
| 29.01.2025 | 55,44 | 56,21 | 54,91 | 56,02 | 1,20% | - |
| 28.01.2025 | 55,51 | 55,86 | 54,76 | 55,35 | -0,41% | - |
| 27.01.2025 | 53,92 | 55,77 | 52,90 | 55,58 | 3,02% | 12,00 |
| 24.01.2025 | 55,24 | 55,24 | 53,69 | 53,95 | -2,37% | - |
| 23.01.2025 | 53,64 | 55,46 | 53,30 | 55,26 | 3,00% | 41,00 |
| 22.01.2025 | 53,87 | 55,40 | 53,08 | 53,65 | -0,53% | 89,00 |
| 21.01.2025 | 55,40 | 55,68 | 53,75 | 53,94 | -2,71% | - |
| 20.01.2025 | 55,78 | 55,93 | 55,29 | 55,44 | -0,94% | 100,00 |
| 17.01.2025 | 56,77 | 57,44 | 55,55 | 55,97 | -1,22% | - |
| 16.01.2025 | 55,65 | 57,41 | 55,56 | 56,66 | 1,71% | 5,00 |
| 15.01.2025 | 54,81 | 55,82 | 54,73 | 55,70 | 1,75% | 30,00 |
| 14.01.2025 | 55,95 | 56,15 | 54,37 | 54,74 | -0,55% | 6,00 |
| 13.01.2025 | 55,15 | 55,33 | 54,37 | 55,04 | -0,24% | - |
| 10.01.2025 | 55,96 | 56,53 | 55,09 | 55,17 | -1,18% | 9,00 |
| 09.01.2025 | 56,04 | 56,46 | 55,64 | 55,83 | -0,46% | 168,00 |
| 08.01.2025 | 56,04 | 56,61 | 55,80 | 56,09 | 0,03% | 324,00 |
| 07.01.2025 | 56,70 | 56,84 | 55,92 | 56,08 | -0,86% | - |
| 06.01.2025 | 57,91 | 58,10 | 56,33 | 56,56 | -2,32% | 99,00 |
| 03.01.2025 | 58,35 | 58,76 | 57,48 | 57,91 | -0,76% | 25,00 |
| 02.01.2025 | 58,34 | 59,29 | 58,09 | 58,35 | 1,17% | - |
| 30.12.2024 | 58,27 | 58,68 | 57,62 | 57,68 | -0,77% | 280,00 |
| 27.12.2024 | 58,99 | 59,12 | 57,97 | 58,12 | -1,67% | 73,00 |
| 23.12.2024 | 59,20 | 59,73 | 58,71 | 59,11 | -0,14% | - |
| 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 |