28,350€
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 28,38 | 28,40 | 28,38 | 28,40 | 0,18% | - |
| 13.08.2026 | 28,40 | 29,03 | 28,23 | 28,35 | -0,44% | 1.099,00 |
| 12.08.2026 | 28,15 | 28,53 | 27,75 | 28,48 | 2,71% | 30,00 |
| 11.08.2026 | 27,85 | 28,13 | 27,43 | 27,73 | -0,81% | - |
| 10.08.2026 | 28,38 | 28,53 | 27,78 | 27,95 | -1,93% | 233,00 |
| 07.08.2026 | 29,20 | 29,35 | 28,43 | 28,50 | -2,56% | 900,00 |
| 06.08.2026 | 29,98 | 30,08 | 28,98 | 29,25 | -2,09% | 143,00 |
| 05.08.2026 | 29,80 | 30,53 | 29,50 | 29,88 | 0,42% | 725,00 |
| 04.08.2026 | 32,45 | 32,68 | 29,38 | 29,75 | -8,60% | 354,00 |
| 03.08.2026 | 32,25 | 33,23 | 32,08 | 32,55 | 0,46% | 202,00 |
| 31.07.2026 | 33,40 | 33,65 | 32,38 | 32,40 | -3,50% | 391,00 |
| 30.07.2026 | 31,35 | 33,93 | 31,20 | 33,58 | 11,54% | 122,00 |
| 29.07.2026 | 29,40 | 30,18 | 29,23 | 30,10 | 1,78% | - |
| 28.07.2026 | 28,98 | 29,95 | 28,98 | 29,58 | 1,72% | 25,00 |
| 27.07.2026 | 27,93 | 29,33 | 27,93 | 29,08 | 4,12% | 400,00 |
| 24.07.2026 | 28,08 | 28,50 | 27,90 | 27,93 | -0,36% | - |
| 23.07.2026 | 28,33 | 28,33 | 27,78 | 28,03 | -0,53% | 80,00 |
| 22.07.2026 | 29,23 | 29,43 | 27,93 | 28,18 | -3,68% | 52,00 |
| 21.07.2026 | 29,08 | 29,28 | 28,30 | 29,25 | 0,95% | 44,00 |
| 20.07.2026 | 30,00 | 30,33 | 28,68 | 28,98 | -3,74% | 1,00 |
| 17.07.2026 | 29,45 | 31,03 | 29,43 | 30,10 | 0,42% | 500,00 |
| 16.07.2026 | 30,23 | 30,50 | 29,80 | 29,98 | -1,15% | 630,00 |
| 15.07.2026 | 31,68 | 32,35 | 30,33 | 30,33 | -5,01% | 50,00 |
| 14.07.2026 | 32,08 | 32,40 | 31,63 | 31,93 | -1,31% | 20,00 |
| 13.07.2026 | 30,88 | 32,58 | 30,55 | 32,35 | 4,02% | 450,00 |
| 10.07.2026 | 30,25 | 31,33 | 30,13 | 31,10 | 3,58% | - |
| 09.07.2026 | 29,25 | 30,03 | 28,85 | 30,03 | 1,69% | 82,00 |
| 08.07.2026 | 29,95 | 30,05 | 28,93 | 29,53 | -1,83% | - |
| 07.07.2026 | 29,75 | 30,93 | 29,63 | 30,08 | 0,50% | 1.281,00 |
| 06.07.2026 | 30,78 | 30,93 | 29,73 | 29,93 | -3,47% | 65,00 |
| 03.07.2026 | 30,83 | 31,00 | 30,80 | 31,00 | 0,98% | - |
| 02.07.2026 | 30,68 | 30,73 | 30,48 | 30,70 | 0,08% | 13,00 |
| 01.07.2026 | 29,63 | 30,83 | 29,63 | 30,68 | 3,63% | 1.635,00 |
| 30.06.2026 | 28,85 | 29,63 | 28,73 | 29,60 | 3,41% | - |
| 29.06.2026 | 29,35 | 29,58 | 28,48 | 28,63 | -1,46% | 6,00 |
| 26.06.2026 | 28,30 | 29,38 | 28,15 | 29,05 | 3,20% | - |
| 25.06.2026 | 27,78 | 28,28 | 27,75 | 28,15 | 2,83% | - |
| 24.06.2026 | 27,20 | 27,43 | 27,18 | 27,38 | 0,09% | 17,00 |
| 23.06.2026 | 26,60 | 27,58 | 26,53 | 27,35 | 0,27% | - |
| 22.06.2026 | 28,30 | 28,45 | 26,98 | 27,28 | -3,79% | 65,00 |
| 19.06.2026 | 28,30 | 28,38 | 28,30 | 28,35 | 0,09% | - |
| 18.06.2026 | 27,78 | 28,58 | 27,58 | 28,33 | 1,52% | - |
| 17.06.2026 | 28,13 | 28,28 | 27,30 | 27,90 | -1,41% | 200,00 |
| 16.06.2026 | 28,10 | 28,83 | 28,03 | 28,30 | 0,80% | 805,00 |
| 15.06.2026 | 28,05 | 28,43 | 27,85 | 28,08 | 0,72% | 150,00 |
| 12.06.2026 | 26,93 | 28,18 | 26,90 | 27,88 | 4,69% | 100,00 |
| 11.06.2026 | 26,33 | 26,75 | 26,28 | 26,63 | 0,09% | 300,00 |
| 10.06.2026 | 25,85 | 26,68 | 25,63 | 26,60 | 2,80% | 180,00 |
| 09.06.2026 | 25,43 | 26,13 | 25,15 | 25,88 | 1,17% | 700,00 |
| 08.06.2026 | 25,48 | 25,68 | 24,88 | 25,58 | 0,39% | 180,00 |
| 05.06.2026 | 24,23 | 26,13 | 24,23 | 25,48 | 4,09% | 1.163,00 |
| 04.06.2026 | 24,78 | 25,38 | 24,38 | 24,48 | -2,20% | 214,00 |
| 03.06.2026 | 25,18 | 25,20 | 24,28 | 25,03 | -0,20% | 412,00 |
| 02.06.2026 | 26,28 | 26,38 | 25,03 | 25,08 | -5,29% | 90,00 |
| 01.06.2026 | 27,40 | 27,73 | 26,38 | 26,48 | -4,85% | 453,00 |
| 29.05.2026 | 27,80 | 28,03 | 27,48 | 27,83 | 0,54% | 229,00 |
| 28.05.2026 | 28,13 | 28,20 | 27,38 | 27,68 | -0,18% | - |
| 27.05.2026 | 27,93 | 27,93 | 27,63 | 27,73 | 0,18% | - |
| 26.05.2026 | 28,40 | 28,48 | 27,53 | 27,68 | -2,72% | - |
| 25.05.2026 | 28,28 | 28,45 | 28,28 | 28,45 | 0,98% | - |
| 22.05.2026 | 28,25 | 28,73 | 28,08 | 28,18 | -0,35% | - |
| 21.05.2026 | 28,30 | 28,53 | 0,00 | 28,28 | -0,70% | 354,00 |
| 20.05.2026 | 28,50 | 28,78 | 27,78 | 28,48 | 0,00% | 150,00 |
| 19.05.2026 | 28,95 | 29,30 | 28,48 | 28,48 | -1,04% | - |
| 18.05.2026 | 28,08 | 28,98 | 27,70 | 28,78 | 2,22% | 62,00 |
| 15.05.2026 | 27,68 | 28,43 | 27,43 | 28,15 | 1,90% | 130,00 |
| 14.05.2026 | 27,45 | 27,98 | 27,40 | 27,63 | -0,09% | 28,00 |
| 13.05.2026 | 27,83 | 27,93 | 27,38 | 27,65 | -1,43% | 182,00 |
| 12.05.2026 | 27,10 | 28,18 | 27,08 | 28,05 | 1,72% | 353,00 |
| 11.05.2026 | 27,65 | 27,65 | 27,58 | 27,58 | 0,00% | - |
| 08.05.2026 | 28,23 | 28,45 | 27,58 | 27,58 | -1,78% | 126,00 |
| 07.05.2026 | 27,93 | 28,15 | 27,33 | 28,08 | 0,54% | 6,00 |
| 06.05.2026 | 27,55 | 28,55 | 27,48 | 27,93 | 1,36% | 369,00 |
| 05.05.2026 | 27,38 | 27,88 | 27,10 | 27,55 | 0,55% | - |
| 04.05.2026 | 28,13 | 28,33 | 27,38 | 27,40 | -4,70% | 110,00 |
| 30.04.2026 | 29,30 | 30,18 | 28,60 | 28,75 | 2,22% | - |
| 29.04.2026 | 28,18 | 28,33 | 27,83 | 28,13 | -0,62% | - |
| 28.04.2026 | 28,80 | 28,95 | 28,18 | 28,30 | -1,82% | - |
| 27.04.2026 | 29,18 | 29,53 | 28,78 | 28,83 | -0,86% | 20,00 |
| 24.04.2026 | 29,00 | 29,23 | 28,85 | 29,08 | 0,35% | - |
| 23.04.2026 | 29,80 | 30,10 | 28,78 | 28,98 | -3,26% | 372,00 |
| 22.04.2026 | 30,98 | 30,98 | 29,63 | 29,95 | -2,60% | 612,00 |
| 21.04.2026 | 30,53 | 31,53 | 30,43 | 30,75 | 1,65% | 28,00 |
| 20.04.2026 | 30,45 | 30,73 | 30,10 | 30,25 | -0,74% | 50,00 |
| 17.04.2026 | 29,75 | 30,55 | 29,63 | 30,48 | 1,75% | - |
| 16.04.2026 | 29,80 | 30,30 | 29,78 | 29,95 | 0,08% | 47,00 |
| 15.04.2026 | 29,63 | 29,93 | 29,53 | 29,93 | 1,27% | - |
| 14.04.2026 | 29,40 | 29,83 | 29,20 | 29,55 | 0,51% | 1.374,00 |
| 13.04.2026 | 28,93 | 29,73 | 28,58 | 29,40 | 1,03% | - |
| 10.04.2026 | 29,33 | 29,38 | 28,93 | 29,10 | 0,78% | - |
| 09.04.2026 | 28,83 | 29,08 | 28,68 | 28,88 | -0,86% | 2,00 |
| 08.04.2026 | 28,50 | 30,13 | 28,33 | 29,13 | 2,28% | - |
| 07.04.2026 | 28,95 | 29,08 | 28,18 | 28,48 | -0,94% | 28,00 |
| 02.04.2026 | 27,85 | 28,82 | 27,59 | 28,75 | 2,17% | - |
| 01.04.2026 | 27,79 | 28,30 | 27,60 | 28,14 | 1,63% | 150,00 |
| 31.03.2026 | 27,15 | 27,94 | 27,15 | 27,69 | 1,86% | 673,00 |
| 30.03.2026 | 26,81 | 28,19 | 26,71 | 27,18 | 1,50% | 368,00 |
| 27.03.2026 | 27,99 | 28,18 | 26,75 | 26,78 | -4,54% | 223,00 |
| 26.03.2026 | 28,00 | 28,64 | 27,85 | 28,05 | -0,26% | - |
| 25.03.2026 | 28,60 | 28,71 | 27,74 | 28,12 | -0,66% | - |