49,220€
-2,53%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |