33,220€
0,08%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,27 | 33,28 | 33,23 | 33,24 | 0,15% | - |
| 01.10.2025 | 33,13 | 33,75 | 32,85 | 33,19 | -0,66% | 2.854,00 |
| 30.09.2025 | 33,98 | 34,13 | 33,04 | 33,41 | -1,79% | 4.409,00 |
| 29.09.2025 | 34,17 | 34,50 | 33,87 | 34,02 | -0,37% | 6.869,00 |
| 26.09.2025 | 33,67 | 34,20 | 33,45 | 34,15 | 1,30% | 986,00 |
| 25.09.2025 | 33,63 | 33,81 | 33,25 | 33,71 | 0,09% | 2.203,00 |
| 24.09.2025 | 33,69 | 33,89 | 33,23 | 33,68 | 0,26% | 1.452,00 |
| 23.09.2025 | 34,04 | 34,33 | 33,42 | 33,59 | -1,44% | 1.936,00 |
| 22.09.2025 | 33,53 | 34,10 | 33,24 | 34,08 | 1,75% | 5.679,00 |
| 19.09.2025 | 33,94 | 34,09 | 33,17 | 33,49 | -0,67% | 2.599,00 |
| 18.09.2025 | 34,05 | 34,24 | 33,46 | 33,72 | 0,57% | 4.414,00 |
| 17.09.2025 | 33,16 | 33,82 | 33,16 | 33,53 | 1,24% | 8.503,00 |
| 16.09.2025 | 33,37 | 33,44 | 32,87 | 33,12 | 1,05% | 7.107,00 |
| 15.09.2025 | 33,00 | 33,19 | 32,67 | 32,77 | -0,49% | 4.508,00 |
| 12.09.2025 | 33,27 | 33,39 | 32,69 | 32,94 | -0,79% | 3.955,00 |
| 11.09.2025 | 33,15 | 33,32 | 32,66 | 33,20 | 0,26% | 6.964,00 |
| 10.09.2025 | 33,77 | 33,83 | 32,94 | 33,11 | -1,75% | 3.307,00 |
| 09.09.2025 | 33,62 | 34,00 | 33,50 | 33,70 | 0,40% | 2.846,00 |
| 08.09.2025 | 35,09 | 35,22 | 33,55 | 33,57 | -4,16% | 7.685,00 |
| 05.09.2025 | 35,54 | 35,72 | 34,73 | 35,03 | -1,43% | 1.962,00 |
| 04.09.2025 | 35,88 | 36,10 | 35,23 | 35,53 | -0,86% | 948,00 |
| 03.09.2025 | 36,21 | 36,50 | 35,69 | 35,84 | -0,06% | 11.531,00 |
| 02.09.2025 | 36,11 | 36,20 | 35,57 | 35,86 | -0,74% | 840,00 |
| 01.09.2025 | 35,93 | 36,26 | 35,80 | 36,13 | 0,27% | 1.627,00 |
| 29.08.2025 | 36,28 | 36,50 | 35,74 | 36,03 | -0,70% | 9.399,00 |
| 28.08.2025 | 36,59 | 36,86 | 36,00 | 36,29 | -1,00% | 1.711,00 |
| 27.08.2025 | 36,62 | 37,01 | 36,50 | 36,65 | 0,30% | 7.158,00 |
| 26.08.2025 | 36,75 | 37,01 | 36,27 | 36,54 | -0,75% | 2.278,00 |
| 25.08.2025 | 37,27 | 37,53 | 36,61 | 36,82 | -1,06% | 7.080,00 |
| 22.08.2025 | 37,17 | 37,44 | 36,91 | 37,21 | 0,61% | 17.073,00 |
| 21.08.2025 | 37,01 | 37,17 | 36,57 | 36,99 | 0,01% | 785,00 |
| 20.08.2025 | 37,00 | 37,71 | 36,90 | 36,98 | -0,38% | 6.254,00 |
| 19.08.2025 | 37,26 | 37,52 | 36,86 | 37,12 | -0,17% | 574,00 |
| 18.08.2025 | 37,68 | 37,94 | 37,18 | 37,19 | -1,12% | 13.269,00 |
| 15.08.2025 | 37,00 | 37,65 | 36,84 | 37,61 | 1,46% | 1.438,00 |
| 14.08.2025 | 37,13 | 37,55 | 36,09 | 37,07 | -0,23% | 4.068,00 |
| 13.08.2025 | 36,55 | 37,24 | 36,32 | 37,15 | 1,33% | 1.963,00 |
| 12.08.2025 | 36,09 | 37,07 | 36,09 | 36,66 | 2,19% | 1.812,00 |
| 11.08.2025 | 35,59 | 36,20 | 35,43 | 35,88 | 0,67% | 1.523,00 |
| 08.08.2025 | 36,64 | 36,95 | 35,55 | 35,64 | -2,68% | 2.999,00 |
| 07.08.2025 | 36,73 | 37,07 | 36,43 | 36,62 | 0,01% | 2.608,00 |
| 06.08.2025 | 36,93 | 37,12 | 36,45 | 36,61 | -0,57% | 2.095,00 |
| 05.08.2025 | 37,24 | 37,56 | 36,66 | 36,82 | -0,60% | 2.441,00 |
| 04.08.2025 | 36,88 | 37,30 | 36,50 | 37,05 | 0,75% | 2.836,00 |
| 01.08.2025 | 37,43 | 37,70 | 36,53 | 36,77 | -2,08% | 7.507,00 |
| 31.07.2025 | 38,62 | 38,63 | 37,52 | 37,55 | -2,03% | 7.107,00 |
| 30.07.2025 | 38,66 | 38,82 | 38,17 | 38,33 | -0,39% | 4.902,00 |
| 29.07.2025 | 38,90 | 39,15 | 38,19 | 38,48 | -0,70% | 4.876,00 |
| 28.07.2025 | 40,00 | 40,20 | 38,75 | 38,75 | -2,64% | 13.547,00 |
| 25.07.2025 | 39,03 | 40,17 | 38,81 | 39,80 | 2,29% | 4.676,00 |
| 24.07.2025 | 40,70 | 41,00 | 38,33 | 38,91 | -13,25% | 21.418,00 |
| 23.07.2025 | 44,81 | 45,19 | 44,49 | 44,85 | 0,64% | 944,00 |
| 22.07.2025 | 45,04 | 45,29 | 43,83 | 44,57 | -0,76% | 1.480,00 |
| 21.07.2025 | 46,38 | 46,58 | 44,91 | 44,91 | -3,13% | 2.508,00 |
| 18.07.2025 | 46,25 | 46,82 | 45,69 | 46,36 | 0,42% | 1.836,00 |
| 17.07.2025 | 45,86 | 46,51 | 45,34 | 46,17 | 0,64% | 870,00 |
| 16.07.2025 | 46,24 | 46,80 | 45,59 | 45,87 | -1,38% | 1.603,00 |
| 15.07.2025 | 47,01 | 47,22 | 46,51 | 46,51 | -1,03% | 986,00 |
| 14.07.2025 | 47,65 | 48,00 | 46,55 | 47,00 | -1,88% | 787,00 |
| 11.07.2025 | 48,11 | 48,19 | 47,50 | 47,90 | -0,68% | 848,00 |
| 10.07.2025 | 47,56 | 48,81 | 47,31 | 48,23 | 1,01% | 1.351,00 |
| 09.07.2025 | 47,30 | 47,82 | 47,03 | 47,75 | 0,92% | 206,00 |
| 08.07.2025 | 47,30 | 47,63 | 46,80 | 47,31 | -0,09% | 1.018,00 |
| 07.07.2025 | 48,66 | 48,90 | 46,82 | 47,35 | -3,16% | 2.369,00 |
| 04.07.2025 | 48,39 | 49,10 | 48,15 | 48,90 | 0,54% | 1.423,00 |
| 03.07.2025 | 48,21 | 48,94 | 47,91 | 48,64 | 1,13% | 163,00 |
| 02.07.2025 | 49,52 | 49,84 | 47,92 | 48,09 | -2,66% | 790,00 |
| 01.07.2025 | 47,56 | 49,48 | 47,31 | 49,41 | 3,37% | 4.449,00 |
| 30.06.2025 | 47,15 | 47,92 | 46,80 | 47,80 | 1,64% | 3.241,00 |
| 27.06.2025 | 46,53 | 47,13 | 46,05 | 47,03 | 1,47% | 1.094,00 |
| 26.06.2025 | 47,18 | 47,22 | 45,54 | 46,35 | -2,02% | 370,00 |
| 25.06.2025 | 47,08 | 47,64 | 46,86 | 47,30 | 0,43% | 433,00 |
| 24.06.2025 | 46,84 | 47,32 | 46,56 | 47,10 | 1,41% | 993,00 |
| 23.06.2025 | 45,79 | 46,56 | 45,54 | 46,45 | 1,31% | 434,00 |
| 20.06.2025 | 44,74 | 45,97 | 44,69 | 45,85 | 2,74% | 621,00 |
| 19.06.2025 | 45,11 | 45,15 | 43,70 | 44,62 | -1,20% | 3.371,00 |
| 18.06.2025 | 44,71 | 45,48 | 44,54 | 45,17 | 0,92% | 210,00 |
| 17.06.2025 | 45,19 | 45,45 | 44,50 | 44,75 | -1,52% | 203,00 |
| 16.06.2025 | 43,64 | 45,73 | 43,57 | 45,45 | 4,48% | 1.081,00 |
| 13.06.2025 | 43,39 | 44,05 | 43,28 | 43,50 | -1,07% | 2.369,00 |
| 12.06.2025 | 44,73 | 44,84 | 43,91 | 43,97 | -2,55% | 854,00 |
| 11.06.2025 | 44,22 | 45,42 | 44,10 | 45,12 | 1,85% | 36,00 |
| 10.06.2025 | 44,79 | 45,05 | 44,03 | 44,30 | -1,07% | 1.335,00 |
| 09.06.2025 | 45,95 | 46,27 | 44,69 | 44,78 | -2,86% | 2.049,00 |
| 06.06.2025 | 46,08 | 46,66 | 45,83 | 46,10 | 0,36% | 1.685,00 |
| 05.06.2025 | 45,67 | 47,04 | 45,47 | 45,93 | 0,52% | 2.451,00 |
| 04.06.2025 | 44,06 | 45,85 | 43,65 | 45,70 | 3,72% | 1.385,00 |
| 03.06.2025 | 43,39 | 44,36 | 43,19 | 44,06 | 1,24% | 1.879,00 |
| 02.06.2025 | 43,84 | 43,85 | 42,57 | 43,52 | -1,44% | 1.491,00 |
| 30.05.2025 | 43,92 | 44,31 | 43,54 | 44,16 | 0,94% | 656,00 |
| 29.05.2025 | 45,26 | 45,27 | 43,70 | 43,74 | -1,33% | 975,00 |
| 28.05.2025 | 44,93 | 45,36 | 44,13 | 44,33 | -1,40% | 1.194,00 |
| 27.05.2025 | 44,85 | 45,37 | 44,80 | 44,96 | 0,15% | 3.651,00 |
| 26.05.2025 | 44,59 | 45,02 | 44,57 | 44,90 | 0,71% | 806,00 |
| 23.05.2025 | 44,81 | 45,06 | 44,09 | 44,58 | -0,93% | 353,00 |
| 22.05.2025 | 44,88 | 45,13 | 44,53 | 45,00 | 0,18% | 191,00 |
| 21.05.2025 | 45,24 | 45,32 | 44,62 | 44,92 | -1,50% | 2.388,00 |
| 20.05.2025 | 46,28 | 46,59 | 45,53 | 45,60 | -1,90% | 278,00 |
| 19.05.2025 | 46,38 | 46,76 | 45,51 | 46,49 | -0,94% | 3.271,00 |
| 16.05.2025 | 46,33 | 47,04 | 45,91 | 46,93 | 0,88% | 2.306,00 |