51,370€
-1,00%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 49,44 | 49,44 | 46,89 | 48,18 | -2,55% | 645,00 |
| 01.08.2024 | 50,29 | 51,59 | 48,96 | 49,44 | -1,40% | 621,00 |
| 31.07.2024 | 48,55 | 50,40 | 48,49 | 50,14 | 3,24% | 200,00 |
| 30.07.2024 | 46,91 | 48,82 | 46,91 | 48,57 | 3,35% | 151,00 |
| 29.07.2024 | 45,81 | 47,42 | 45,36 | 47,00 | 2,59% | 454,00 |
| 26.07.2024 | 46,88 | 47,47 | 45,53 | 45,81 | -2,30% | 44,00 |
| 25.07.2024 | 49,86 | 50,04 | 45,63 | 46,89 | -3,92% | 477,00 |
| 24.07.2024 | 48,49 | 55,32 | 47,40 | 48,80 | 0,71% | 709,00 |
| 23.07.2024 | 49,23 | 50,44 | 48,25 | 48,46 | -1,57% | 139,00 |
| 22.07.2024 | 49,23 | 49,73 | 48,69 | 49,23 | -0,02% | 361,00 |
| 19.07.2024 | 49,16 | 49,56 | 48,65 | 49,24 | 0,45% | 700,00 |
| 18.07.2024 | 50,71 | 50,87 | 48,23 | 49,02 | -3,11% | 1.086,00 |
| 17.07.2024 | 52,90 | 53,02 | 50,39 | 50,60 | -4,39% | 90,00 |
| 16.07.2024 | 52,12 | 53,15 | 51,67 | 52,92 | 1,59% | 178,00 |
| 15.07.2024 | 52,86 | 53,27 | 51,83 | 52,09 | -1,74% | 254,00 |
| 12.07.2024 | 52,97 | 53,84 | 52,66 | 53,02 | 0,09% | 56,00 |
| 11.07.2024 | 53,90 | 54,10 | 52,81 | 52,97 | -1,73% | 100,00 |
| 10.07.2024 | 52,81 | 54,15 | 52,56 | 53,90 | 2,03% | 223,00 |
| 09.07.2024 | 55,15 | 55,55 | 52,58 | 52,83 | -4,21% | 569,00 |
| 08.07.2024 | 57,86 | 58,17 | 54,54 | 55,15 | -4,82% | 688,00 |
| 05.07.2024 | 57,35 | 58,08 | 56,56 | 57,94 | 0,84% | 1.037,00 |
| 04.07.2024 | 57,15 | 58,42 | 56,85 | 57,46 | 0,56% | 1.064,00 |
| 03.07.2024 | 57,09 | 58,14 | 56,42 | 57,14 | 0,12% | 80,00 |
| 02.07.2024 | 57,60 | 58,03 | 56,39 | 57,07 | -0,95% | 135,00 |
| 01.07.2024 | 58,63 | 59,25 | 56,17 | 57,62 | -1,66% | 300,00 |
| 28.06.2024 | 58,30 | 59,57 | 57,48 | 58,59 | 0,51% | 627,00 |
| 27.06.2024 | 61,39 | 62,70 | 57,84 | 58,29 | -5,33% | 371,00 |
| 26.06.2024 | 3.078,25 | 3.078,25 | 58,95 | 61,58 | -97,99% | 286,00 |
| 25.06.2024 | 2.978,00 | 3.069,25 | 2.977,00 | 3.061,00 | 2,92% | 5,00 |
| 24.06.2024 | 3.003,00 | 3.032,50 | 2.952,25 | 2.974,25 | -1,14% | 16,00 |
| 21.06.2024 | 3.007,00 | 3.028,25 | 2.987,00 | 3.008,50 | 0,16% | 3,00 |
| 20.06.2024 | 3.204,00 | 3.242,25 | 2.977,75 | 3.003,75 | -6,25% | 8,00 |
| 19.06.2024 | 3.204,75 | 3.239,00 | 3.187,75 | 3.204,00 | 1,67% | - |