29,340$
4,12%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 33,68 | 33,74 | 32,93 | 33,37 | 1,31% | 25.081.376,00 |
| 19.03.2026 | 32,30 | 33,33 | 32,23 | 32,94 | 0,92% | 16.106.085,00 |
| 18.03.2026 | 34,03 | 34,06 | 32,62 | 32,64 | -5,14% | 18.970.545,00 |
| 17.03.2026 | 34,43 | 35,06 | 34,33 | 34,41 | 0,97% | 17.129.928,00 |
| 16.03.2026 | 32,77 | 34,08 | 32,71 | 34,08 | 4,80% | 17.699.056,00 |
| 13.03.2026 | 33,25 | 33,29 | 32,36 | 32,52 | -0,12% | 20.248.332,00 |
| 12.03.2026 | 33,44 | 33,63 | 32,52 | 32,56 | -3,81% | 19.964.822,00 |
| 11.03.2026 | 34,74 | 34,90 | 33,59 | 33,85 | -2,51% | 21.034.516,00 |
| 10.03.2026 | 35,09 | 35,20 | 34,46 | 34,72 | -1,62% | 16.635.418,00 |
| 09.03.2026 | 34,17 | 35,38 | 34,01 | 35,29 | -0,23% | 17.695.833,00 |
| 06.03.2026 | 36,87 | 36,96 | 35,12 | 35,37 | -4,56% | 17.534.414,00 |
| 05.03.2026 | 36,40 | 37,47 | 36,40 | 37,06 | 0,95% | 12.221.802,00 |
| 04.03.2026 | 37,05 | 37,15 | 36,26 | 36,71 | -0,60% | 10.941.804,00 |
| 03.03.2026 | 35,80 | 37,18 | 35,46 | 36,93 | 0,65% | 13.859.923,00 |
| 02.03.2026 | 36,36 | 36,77 | 35,62 | 36,69 | -1,42% | 14.905.406,00 |
| 27.02.2026 | 37,50 | 37,50 | 36,29 | 37,22 | -2,18% | 20.621.849,00 |
| 26.02.2026 | 37,75 | 38,34 | 37,59 | 38,05 | 1,47% | 11.686.103,00 |
| 25.02.2026 | 36,94 | 37,64 | 36,61 | 37,50 | 2,77% | 14.103.900,00 |
| 24.02.2026 | 36,57 | 36,83 | 36,15 | 36,49 | -0,33% | 13.604.136,00 |
| 23.02.2026 | 37,13 | 37,39 | 36,17 | 36,61 | -2,48% | 14.375.258,00 |
| 20.02.2026 | 37,91 | 38,29 | 37,26 | 37,54 | -1,13% | 13.072.507,00 |
| 19.02.2026 | 38,54 | 38,60 | 37,51 | 37,97 | -1,94% | 10.830.958,00 |
| 18.02.2026 | 38,12 | 39,20 | 38,12 | 38,72 | 2,22% | 12.072.775,00 |
| 17.02.2026 | 37,36 | 37,98 | 36,57 | 37,88 | 4,35% | 17.130.367,00 |
| 13.02.2026 | 36,19 | 37,10 | 36,13 | 36,30 | 1,28% | 18.749.081,00 |
| 12.02.2026 | 37,46 | 37,61 | 35,53 | 35,84 | -3,71% | 30.411.831,00 |
| 11.02.2026 | 38,32 | 38,34 | 36,93 | 37,22 | -3,17% | 23.676.756,00 |
| 10.02.2026 | 39,57 | 39,99 | 38,43 | 38,44 | -2,90% | 13.488.344,00 |
| 09.02.2026 | 39,23 | 39,75 | 38,66 | 39,59 | 0,51% | 16.963.034,00 |
| 06.02.2026 | 38,78 | 40,14 | 38,78 | 39,39 | 2,44% | 17.345.784,00 |
| 05.02.2026 | 39,90 | 40,41 | 38,35 | 38,45 | -3,71% | 20.001.060,00 |
| 04.02.2026 | 37,72 | 40,13 | 37,42 | 39,93 | 1,94% | 38.656.843,00 |
| 03.02.2026 | 38,38 | 39,21 | 37,83 | 39,17 | 1,71% | 36.611.700,00 |
| 02.02.2026 | 38,76 | 38,99 | 38,02 | 38,51 | -0,93% | 26.217.934,00 |
| 30.01.2026 | 38,93 | 39,12 | 38,43 | 38,87 | -0,59% | 13.766.411,00 |
| 29.01.2026 | 39,34 | 39,52 | 38,57 | 39,10 | -0,15% | 15.465.502,00 |
| 28.01.2026 | 39,97 | 40,25 | 38,96 | 39,16 | -1,24% | 13.360.715,00 |
| 27.01.2026 | 39,59 | 39,93 | 39,14 | 39,65 | -0,18% | 9.814.060,00 |
| 26.01.2026 | 40,80 | 40,91 | 39,48 | 39,72 | -2,02% | 16.734.258,00 |
| 22.01.2026 | 40,77 | 41,20 | 40,45 | 40,54 | -0,44% | 12.899.902,00 |
| 21.01.2026 | 39,19 | 41,42 | 39,10 | 40,72 | 4,41% | 27.535.311,00 |
| 20.01.2026 | 39,43 | 40,27 | 38,91 | 39,00 | -2,40% | 22.280.018,00 |
| 16.01.2026 | 40,15 | 40,48 | 39,55 | 39,96 | -0,99% | 12.654.007,00 |
| 15.01.2026 | 40,70 | 40,84 | 40,08 | 40,36 | -0,57% | 13.316.169,00 |
| 14.01.2026 | 39,23 | 40,66 | 39,04 | 40,59 | 2,99% | 15.941.537,00 |
| 13.01.2026 | 39,76 | 40,11 | 38,69 | 39,41 | -2,31% | 19.315.031,00 |
| 12.01.2026 | 40,00 | 40,64 | 39,32 | 40,34 | 0,57% | 14.423.871,00 |