29,125€
0,52%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 28,69 | 28,88 | 28,08 | 28,31 | -1,45% | 527,00 |
| 23.03.2026 | 29,04 | 29,55 | 28,29 | 28,73 | -0,01% | 21,00 |
| 20.03.2026 | 28,34 | 29,26 | 28,34 | 28,73 | 0,56% | 3,00 |
| 19.03.2026 | 28,46 | 28,70 | 27,92 | 28,57 | 0,46% | - |
| 18.03.2026 | 29,83 | 30,08 | 28,42 | 28,44 | -4,99% | 5,00 |
| 17.03.2026 | 29,49 | 30,38 | 29,44 | 29,94 | 1,27% | - |
| 16.03.2026 | 28,65 | 29,61 | 28,44 | 29,56 | 3,68% | 500,00 |
| 13.03.2026 | 28,50 | 28,91 | 28,18 | 28,51 | 0,65% | - |
| 12.03.2026 | 29,18 | 29,26 | 28,24 | 28,33 | -3,30% | - |
| 11.03.2026 | 29,98 | 30,20 | 29,05 | 29,29 | -3,00% | 20,00 |
| 10.03.2026 | 30,19 | 30,60 | 29,62 | 30,20 | -0,66% | - |
| 09.03.2026 | 30,16 | 30,42 | 29,19 | 30,40 | -0,72% | 220,00 |
| 06.03.2026 | 32,00 | 32,17 | 30,35 | 30,62 | -3,80% | 11,00 |
| 05.03.2026 | 31,67 | 32,31 | 31,40 | 31,83 | 0,95% | 50,00 |
| 04.03.2026 | 31,53 | 31,91 | 31,16 | 31,53 | -1,07% | 4,00 |
| 03.03.2026 | 31,23 | 32,00 | 30,66 | 31,87 | 1,64% | 17,00 |
| 02.03.2026 | 30,88 | 31,62 | 30,41 | 31,36 | 0,29% | 263,00 |
| 27.02.2026 | 32,27 | 32,28 | 30,76 | 31,27 | -3,11% | 2,00 |
| 26.02.2026 | 31,79 | 32,50 | 31,61 | 32,27 | 1,83% | 17,00 |
| 25.02.2026 | 30,95 | 31,88 | 30,92 | 31,69 | 2,61% | 530,00 |
| 24.02.2026 | 31,20 | 31,28 | 30,70 | 30,89 | -0,37% | - |
| 23.02.2026 | 31,61 | 31,75 | 30,65 | 31,00 | -2,73% | 928,00 |
| 20.02.2026 | 32,35 | 32,47 | 31,65 | 31,87 | -1,19% | - |
| 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 |