32,610$
-0,09%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 32,70 | 33,46 | 32,52 | 32,61 | -0,09% | 17.852.611,00 |
| 12.08.2026 | 32,45 | 33,00 | 32,12 | 32,64 | 2,00% | 17.033.944,00 |
| 11.08.2026 | 32,01 | 32,24 | 31,64 | 32,00 | -0,44% | 15.702.447,00 |
| 10.08.2026 | 32,62 | 32,92 | 32,08 | 32,14 | -1,98% | 15.486.592,00 |
| 07.08.2026 | 33,35 | 33,41 | 32,74 | 32,79 | -2,73% | 18.259.515,00 |
| 06.08.2026 | 34,16 | 34,16 | 33,40 | 33,71 | -2,29% | 16.524.779,00 |
| 05.08.2026 | 34,65 | 35,23 | 34,02 | 34,50 | 2,01% | 26.595.544,00 |
| 04.08.2026 | 37,46 | 37,65 | 33,79 | 33,82 | -9,72% | 51.437.991,00 |
| 03.08.2026 | 38,35 | 38,35 | 36,87 | 37,46 | 0,64% | 14.681.682,00 |
| 31.07.2026 | 37,97 | 38,45 | 37,18 | 37,22 | -3,37% | 14.336.351,00 |
| 30.07.2026 | 36,64 | 39,09 | 36,25 | 38,52 | 12,50% | 35.289.694,00 |
| 29.07.2026 | 33,70 | 34,51 | 33,61 | 34,24 | 2,18% | 17.606.047,00 |
| 28.07.2026 | 33,76 | 34,16 | 33,10 | 33,51 | 0,93% | 13.431.597,00 |
| 27.07.2026 | 32,90 | 33,38 | 32,51 | 33,20 | 4,44% | 13.227.433,00 |
| 24.07.2026 | 32,45 | 32,45 | 31,58 | 31,79 | -0,69% | 12.000.192,00 |
| 23.07.2026 | 31,74 | 32,24 | 31,47 | 32,01 | -0,59% | 18.304.559,00 |
| 22.07.2026 | 33,37 | 33,37 | 31,88 | 32,20 | -3,36% | 20.290.211,00 |
| 21.07.2026 | 32,55 | 33,69 | 32,21 | 33,32 | 0,57% | 11.198.991,00 |
| 20.07.2026 | 34,09 | 34,16 | 32,73 | 33,13 | -3,80% | 19.685.532,00 |
| 17.07.2026 | 34,72 | 35,47 | 34,31 | 34,44 | 0,70% | 19.832.377,00 |
| 16.07.2026 | 34,61 | 34,92 | 33,91 | 34,20 | -1,24% | 17.440.063,00 |
| 15.07.2026 | 36,77 | 36,77 | 34,55 | 34,63 | -4,94% | 20.062.042,00 |
| 14.07.2026 | 36,60 | 37,09 | 36,21 | 36,43 | -0,55% | 17.417.193,00 |
| 13.07.2026 | 36,13 | 37,07 | 36,02 | 36,63 | 3,91% | 20.659.425,00 |
| 10.07.2026 | 34,96 | 35,78 | 34,65 | 35,25 | 1,88% | 12.538.696,00 |
| 09.07.2026 | 33,43 | 34,62 | 33,00 | 34,60 | 3,50% | 15.568.274,00 |
| 08.07.2026 | 34,02 | 34,02 | 33,00 | 33,43 | -2,68% | 15.476.557,00 |
| 07.07.2026 | 34,69 | 35,38 | 34,24 | 34,35 | 1,09% | 15.405.180,00 |
| 06.07.2026 | 35,17 | 35,35 | 33,78 | 33,98 | -3,98% | 16.925.923,00 |
| 02.07.2026 | 35,21 | 35,47 | 34,89 | 35,39 | 1,11% | 15.083.559,00 |
| 01.07.2026 | 33,96 | 35,09 | 33,96 | 35,00 | 2,94% | 16.906.160,00 |
| 30.06.2026 | 33,00 | 34,02 | 32,72 | 34,00 | 3,12% | 16.426.849,00 |
| 29.06.2026 | 33,27 | 33,33 | 32,51 | 32,97 | -1,11% | 16.665.634,00 |
| 26.06.2026 | 32,30 | 33,59 | 32,26 | 33,34 | 3,28% | 62.442.107,00 |
| 25.06.2026 | 31,84 | 32,42 | 31,60 | 32,28 | 1,86% | 21.626.500,00 |
| 24.06.2026 | 31,23 | 31,79 | 31,10 | 31,69 | 2,39% | 13.927.171,00 |
| 23.06.2026 | 30,89 | 31,40 | 30,72 | 30,95 | 1,34% | 14.193.295,00 |
| 22.06.2026 | 32,25 | 32,33 | 30,45 | 30,54 | -6,00% | 18.140.273,00 |
| 18.06.2026 | 31,86 | 32,82 | 31,63 | 32,49 | 1,98% | 31.478.893,00 |
| 17.06.2026 | 32,12 | 32,51 | 31,63 | 31,86 | -2,30% | 14.477.097,00 |
| 16.06.2026 | 32,69 | 33,45 | 32,57 | 32,61 | -0,37% | 14.872.959,00 |
| 15.06.2026 | 32,64 | 33,06 | 32,42 | 32,73 | 1,55% | 19.431.110,00 |
| 12.06.2026 | 31,50 | 32,59 | 31,50 | 32,23 | 3,14% | 19.914.188,00 |
| 11.06.2026 | 30,40 | 31,32 | 29,95 | 31,25 | 2,73% | 16.160.550,00 |
| 10.06.2026 | 30,10 | 30,81 | 29,77 | 30,42 | 1,81% | 16.629.212,00 |
| 09.06.2026 | 29,22 | 30,24 | 29,10 | 29,88 | 2,08% | 19.424.576,00 |
| 08.06.2026 | 29,00 | 29,62 | 28,71 | 29,27 | -0,24% | 16.123.262,00 |
| 05.06.2026 | 29,09 | 30,27 | 28,95 | 29,34 | 4,12% | 40.610.384,00 |
| 04.06.2026 | 29,10 | 29,57 | 28,04 | 28,18 | -1,95% | 29.118.338,00 |
| 03.06.2026 | 28,51 | 29,17 | 28,16 | 28,74 | -1,78% | 25.795.356,00 |
| 02.06.2026 | 30,12 | 30,19 | 29,10 | 29,26 | -4,22% | 25.519.054,00 |
| 01.06.2026 | 32,00 | 32,24 | 30,48 | 30,55 | -4,11% | 32.122.663,00 |
| 29.05.2026 | 32,37 | 32,67 | 31,84 | 31,86 | -1,73% | 29.632.257,00 |
| 28.05.2026 | 32,30 | 32,62 | 31,82 | 32,42 | -0,83% | 14.967.754,00 |
| 27.05.2026 | 32,68 | 33,32 | 32,59 | 32,69 | 1,18% | 13.621.631,00 |
| 26.05.2026 | 32,86 | 32,94 | 32,01 | 32,31 | -1,76% | 16.815.818,00 |
| 22.05.2026 | 32,69 | 32,94 | 32,40 | 32,89 | 0,27% | 18.632.034,00 |
| 21.05.2026 | 32,53 | 33,01 | 32,07 | 32,80 | -0,49% | 17.561.034,00 |
| 20.05.2026 | 33,10 | 33,27 | 32,20 | 32,96 | -0,24% | 12.275.527,00 |
| 19.05.2026 | 33,89 | 33,95 | 32,52 | 33,04 | -2,10% | 17.156.165,00 |
| 18.05.2026 | 32,41 | 33,76 | 32,41 | 33,75 | 3,37% | 13.435.589,00 |
| 15.05.2026 | 31,97 | 33,07 | 31,97 | 32,65 | 1,75% | 11.953.951,00 |
| 14.05.2026 | 32,33 | 32,69 | 32,07 | 32,09 | -0,06% | 13.025.895,00 |
| 13.05.2026 | 32,42 | 32,60 | 31,97 | 32,11 | -1,71% | 13.174.632,00 |
| 12.05.2026 | 32,03 | 33,08 | 32,00 | 32,67 | 2,35% | 13.443.086,00 |
| 11.05.2026 | 32,29 | 32,39 | 31,63 | 31,92 | -1,75% | 18.565.614,00 |
| 08.05.2026 | 33,43 | 33,50 | 32,14 | 32,49 | -2,34% | 12.835.117,00 |
| 07.05.2026 | 32,50 | 33,30 | 32,05 | 33,27 | 1,62% | 16.432.891,00 |
| 06.05.2026 | 33,19 | 33,62 | 32,69 | 32,74 | 1,33% | 16.657.478,00 |
| 05.05.2026 | 32,18 | 32,39 | 31,72 | 32,31 | 1,03% | 20.279.071,00 |
| 04.05.2026 | 33,00 | 33,17 | 31,94 | 31,98 | -3,03% | 16.801.890,00 |
| 01.05.2026 | 34,00 | 34,17 | 32,88 | 32,98 | -2,97% | 20.830.410,00 |
| 30.04.2026 | 35,10 | 35,10 | 33,45 | 33,99 | 3,03% | 35.071.787,00 |
| 29.04.2026 | 32,80 | 33,15 | 32,43 | 32,99 | 0,37% | 27.769.783,00 |
| 28.04.2026 | 33,49 | 33,74 | 32,69 | 32,87 | -2,29% | 20.958.419,00 |
| 27.04.2026 | 34,26 | 34,67 | 33,49 | 33,64 | -1,67% | 15.540.244,00 |
| 24.04.2026 | 33,97 | 34,36 | 33,67 | 34,21 | 0,91% | 12.463.563,00 |
| 23.04.2026 | 35,20 | 35,24 | 33,61 | 33,90 | -3,45% | 22.740.754,00 |
| 22.04.2026 | 35,72 | 35,76 | 34,71 | 35,11 | -2,61% | 15.775.073,00 |
| 21.04.2026 | 36,10 | 37,08 | 35,71 | 36,05 | 0,61% | 13.004.102,00 |
| 20.04.2026 | 35,79 | 36,16 | 35,65 | 35,83 | 0,00% | 11.540.171,00 |
| 17.04.2026 | 35,62 | 36,65 | 35,43 | 35,83 | 2,14% | 16.483.115,00 |
| 16.04.2026 | 35,60 | 35,70 | 34,91 | 35,08 | -0,48% | 12.188.049,00 |
| 15.04.2026 | 35,06 | 35,52 | 34,93 | 35,25 | 0,95% | 10.232.450,00 |
| 14.04.2026 | 34,83 | 35,28 | 34,63 | 34,92 | 0,95% | 8.960.782,00 |
| 13.04.2026 | 33,95 | 34,84 | 33,40 | 34,59 | 1,47% | 12.702.196,00 |
| 10.04.2026 | 34,23 | 34,50 | 33,91 | 34,09 | -0,44% | 9.830.826,00 |
| 09.04.2026 | 33,57 | 34,67 | 33,47 | 34,24 | 1,33% | 12.374.621,00 |
| 08.04.2026 | 34,63 | 35,29 | 33,67 | 33,79 | 2,21% | 13.023.928,00 |
| 07.04.2026 | 33,43 | 33,62 | 32,60 | 33,06 | -1,31% | 12.665.583,00 |
| 06.04.2026 | 32,85 | 33,63 | 32,67 | 33,50 | 1,03% | 13.846.529,00 |
| 02.04.2026 | 32,10 | 33,31 | 31,82 | 33,16 | 1,62% | 12.559.878,00 |
| 01.04.2026 | 32,42 | 32,88 | 32,00 | 32,63 | 1,94% | 12.741.475,00 |
| 31.03.2026 | 31,59 | 32,29 | 31,39 | 32,01 | 2,73% | 17.607.286,00 |
| 30.03.2026 | 30,72 | 31,62 | 30,60 | 31,16 | 0,97% | 12.890.736,00 |
| 27.03.2026 | 32,01 | 32,01 | 30,77 | 30,86 | -4,07% | 15.448.719,00 |
| 26.03.2026 | 32,39 | 33,06 | 32,12 | 32,17 | -1,02% | 9.932.306,00 |
| 25.03.2026 | 33,19 | 33,30 | 32,08 | 32,50 | -0,79% | 13.806.352,00 |
| 24.03.2026 | 33,02 | 33,16 | 32,49 | 32,76 | -1,80% | 14.481.663,00 |
| 23.03.2026 | 34,25 | 34,29 | 33,33 | 33,36 | -0,03% | 16.405.164,00 |