32,335€
0,25%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 32,35 | 32,47 | 32,20 | 32,34 | 0,25% | - |
| 19.02.2026 | 32,88 | 32,89 | 31,88 | 32,26 | -1,42% | - |
| 18.02.2026 | 31,88 | 33,16 | 31,87 | 32,72 | 2,83% | 185,00 |
| 17.02.2026 | 30,65 | 32,09 | 30,47 | 31,82 | 3,81% | - |
| 16.02.2026 | 30,59 | 30,76 | 30,59 | 30,65 | 0,17% | 63,00 |
| 13.02.2026 | 30,25 | 31,24 | 30,05 | 30,60 | 1,76% | 323,00 |
| 12.02.2026 | 31,50 | 31,73 | 29,95 | 30,07 | -4,33% | 3.071,00 |
| 11.02.2026 | 32,36 | 32,59 | 31,13 | 31,43 | -2,84% | 1.047,00 |
| 10.02.2026 | 33,19 | 33,45 | 32,34 | 32,35 | -2,34% | 144,00 |
| 09.02.2026 | 33,25 | 33,43 | 32,47 | 33,13 | -0,62% | 564,00 |
| 06.02.2026 | 32,58 | 33,96 | 32,28 | 33,33 | 2,03% | 37,00 |
| 05.02.2026 | 33,79 | 34,21 | 32,57 | 32,67 | -3,81% | 70,00 |
| 04.02.2026 | 31,14 | 33,98 | 30,75 | 33,96 | 3,24% | 1.317,00 |
| 03.02.2026 | 32,61 | 33,21 | 32,04 | 32,90 | 0,45% | 134,00 |
| 02.02.2026 | 32,41 | 32,98 | 32,17 | 32,75 | -0,03% | 319,00 |
| 30.01.2026 | 32,55 | 32,83 | 32,37 | 32,76 | 0,40% | 131,00 |
| 29.01.2026 | 32,59 | 32,99 | 32,00 | 32,63 | 0,02% | 267,00 |
| 28.01.2026 | 32,91 | 33,58 | 32,60 | 32,62 | -1,67% | 264,00 |
| 27.01.2026 | 33,44 | 33,58 | 32,79 | 33,18 | -1,18% | 143,00 |
| 26.01.2026 | 34,47 | 34,55 | 33,22 | 33,57 | -2,93% | 1.950,00 |
| 23.01.2026 | 34,48 | 35,18 | 34,38 | 34,59 | 0,18% | 4,00 |
| 22.01.2026 | 34,80 | 35,08 | 34,45 | 34,52 | -0,53% | 201,00 |
| 21.01.2026 | 33,23 | 35,45 | 33,17 | 34,71 | 3,88% | 125,00 |
| 20.01.2026 | 33,97 | 34,34 | 33,37 | 33,41 | -1,92% | 194,00 |
| 19.01.2026 | 34,05 | 34,13 | 33,79 | 34,06 | -1,48% | 566,00 |
| 16.01.2026 | 34,80 | 34,95 | 34,07 | 34,58 | -1,50% | 108,00 |
| 15.01.2026 | 34,71 | 35,11 | 34,57 | 35,10 | 0,75% | 135,00 |
| 14.01.2026 | 33,69 | 34,91 | 33,55 | 34,84 | 3,55% | 300,00 |
| 13.01.2026 | 34,52 | 34,54 | 33,23 | 33,65 | -2,48% | 32,00 |
| 12.01.2026 | 34,53 | 34,83 | 33,69 | 34,50 | 0,11% | 1.094,00 |
| 09.01.2026 | 33,60 | 34,48 | 33,38 | 34,47 | 2,54% | 210,00 |
| 08.01.2026 | 33,20 | 34,19 | 32,93 | 33,61 | 0,66% | 400,00 |
| 07.01.2026 | 33,13 | 33,76 | 32,92 | 33,39 | 0,91% | 46,00 |
| 06.01.2026 | 32,68 | 33,59 | 32,55 | 33,09 | 1,29% | 619,00 |
| 05.01.2026 | 31,85 | 33,36 | 31,84 | 32,67 | 2,09% | 961,00 |
| 02.01.2026 | 31,64 | 32,10 | 31,33 | 32,00 | 1,57% | 157,00 |
| 30.12.2025 | 31,49 | 31,52 | 31,38 | 31,51 | -0,21% | 406,00 |
| 29.12.2025 | 32,09 | 32,18 | 31,46 | 31,57 | -1,10% | 603,00 |
| 23.12.2025 | 32,18 | 32,26 | 31,47 | 31,92 | -0,94% | 1.119,00 |
| 22.12.2025 | 32,15 | 32,47 | 31,80 | 32,23 | -0,12% | 33,00 |
| 19.12.2025 | 32,16 | 32,61 | 31,53 | 32,27 | -0,22% | 656,00 |
| 18.12.2025 | 31,53 | 32,45 | 31,47 | 32,34 | 1,38% | 497,00 |
| 17.12.2025 | 30,21 | 31,92 | 30,21 | 31,90 | 4,96% | 35,00 |
| 16.12.2025 | 30,44 | 30,76 | 30,15 | 30,39 | -0,86% | 450,00 |
| 15.12.2025 | 30,78 | 31,02 | 30,45 | 30,65 | -0,42% | 855,00 |
| 12.12.2025 | 29,79 | 30,97 | 29,69 | 30,78 | 3,85% | 558,00 |
| 11.12.2025 | 29,02 | 29,85 | 28,76 | 29,64 | 1,50% | 725,00 |
| 10.12.2025 | 29,01 | 29,23 | 28,79 | 29,20 | 0,60% | 492,00 |
| 09.12.2025 | 28,83 | 29,33 | 28,75 | 29,03 | 0,46% | 230,00 |
| 08.12.2025 | 29,13 | 29,82 | 28,83 | 28,90 | -0,34% | 351,00 |
| 05.12.2025 | 29,32 | 29,37 | 28,90 | 28,99 | -0,81% | 727,00 |
| 04.12.2025 | 29,16 | 29,27 | 28,68 | 29,23 | 0,43% | 22,00 |
| 03.12.2025 | 29,33 | 29,67 | 29,07 | 29,11 | -1,48% | 432,00 |
| 02.12.2025 | 29,52 | 29,79 | 29,09 | 29,54 | -0,17% | 145,00 |
| 01.12.2025 | 29,76 | 30,21 | 29,30 | 29,59 | -0,52% | 335,00 |
| 28.11.2025 | 29,40 | 30,01 | 29,39 | 29,75 | 1,40% | 235,00 |
| 27.11.2025 | 29,24 | 29,57 | 29,23 | 29,34 | -0,15% | 53,00 |
| 26.11.2025 | 28,86 | 29,55 | 28,76 | 29,38 | 2,08% | 978,00 |
| 25.11.2025 | 27,14 | 28,84 | 26,93 | 28,79 | 6,37% | 4.119,00 |
| 24.11.2025 | 27,32 | 27,66 | 26,91 | 27,06 | -2,18% | 1.863,00 |
| 21.11.2025 | 26,33 | 27,71 | 26,09 | 27,66 | 4,09% | 1.571,00 |
| 20.11.2025 | 26,83 | 27,58 | 26,54 | 26,58 | -1,38% | 800,00 |
| 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 |