55,505€
-0,06%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 55,70 | 56,19 | 55,33 | 55,55 | -0,22% | 1.603,00 |
| 15.11.2024 | 56,45 | 56,84 | 55,50 | 55,67 | -2,26% | 4.717,00 |
| 14.11.2024 | 56,54 | 57,46 | 55,71 | 56,96 | 1,44% | 925,00 |
| 13.11.2024 | 56,57 | 57,73 | 56,12 | 56,15 | -1,39% | 12.551,00 |
| 12.11.2024 | 55,29 | 57,23 | 55,27 | 56,94 | 2,41% | 4.178,00 |
| 11.11.2024 | 55,14 | 55,83 | 54,60 | 55,60 | 1,31% | 3.438,00 |
| 08.11.2024 | 53,99 | 55,54 | 53,81 | 54,88 | 1,78% | 1.634,00 |
| 07.11.2024 | 54,27 | 54,71 | 53,38 | 53,92 | 0,33% | 1.907,00 |
| 06.11.2024 | 53,31 | 54,31 | 52,27 | 53,74 | 4,49% | 3.141,00 |
| 05.11.2024 | 51,91 | 52,33 | 51,14 | 51,43 | -0,86% | 1.424,00 |
| 04.11.2024 | 53,92 | 54,28 | 51,86 | 51,88 | -4,06% | 2.317,00 |
| 01.11.2024 | 51,41 | 54,41 | 51,41 | 54,07 | 5,49% | 3.745,00 |
| 31.10.2024 | 51,18 | 52,85 | 50,66 | 51,26 | 0,10% | 3.195,00 |
| 30.10.2024 | 52,90 | 55,23 | 51,03 | 51,21 | -6,75% | 16.360,00 |
| 29.10.2024 | 56,57 | 56,84 | 50,81 | 54,91 | -2,21% | 6.401,00 |
| 28.10.2024 | 55,53 | 56,65 | 55,00 | 56,15 | 2,00% | 3.957,00 |
| 25.10.2024 | 54,87 | 55,54 | 54,72 | 55,05 | 0,35% | 1.797,00 |
| 24.10.2024 | 54,76 | 55,15 | 54,46 | 54,86 | 0,34% | 1.982,00 |
| 23.10.2024 | 55,25 | 55,88 | 54,21 | 54,68 | -1,43% | 4.081,00 |
| 22.10.2024 | 54,98 | 55,68 | 54,70 | 55,47 | 0,51% | 1.947,00 |
| 21.10.2024 | 54,91 | 55,33 | 54,57 | 55,19 | 0,90% | 4.357,00 |
| 18.10.2024 | 54,16 | 54,87 | 54,01 | 54,70 | 0,67% | 1.253,00 |
| 17.10.2024 | 54,29 | 54,99 | 54,11 | 54,34 | -0,18% | 2.323,00 |
| 16.10.2024 | 54,95 | 55,33 | 54,19 | 54,44 | -0,86% | 1.820,00 |
| 15.10.2024 | 54,48 | 55,08 | 54,06 | 54,91 | 0,93% | 3.610,00 |
| 14.10.2024 | 53,60 | 54,58 | 53,33 | 54,40 | 1,24% | 1.555,00 |
| 11.10.2024 | 53,48 | 54,32 | 53,05 | 53,74 | 0,69% | 1.981,00 |
| 10.10.2024 | 52,88 | 53,42 | 52,12 | 53,37 | 0,64% | 1.303,00 |
| 09.10.2024 | 52,74 | 53,39 | 52,50 | 53,03 | 0,26% | 2.407,00 |
| 08.10.2024 | 51,64 | 53,19 | 51,35 | 52,89 | 2,33% | 5.754,00 |
| 07.10.2024 | 51,95 | 52,37 | 51,44 | 51,68 | -0,72% | 1.650,00 |
| 04.10.2024 | 51,39 | 52,21 | 51,12 | 52,06 | 1,68% | 2.861,00 |
| 03.10.2024 | 52,21 | 52,24 | 50,97 | 51,20 | -1,92% | 703,00 |
| 02.10.2024 | 51,43 | 52,33 | 50,57 | 52,20 | 1,18% | 3.578,00 |
| 01.10.2024 | 51,61 | 52,23 | 51,29 | 51,59 | -0,35% | 1.211,00 |
| 30.09.2024 | 51,45 | 52,16 | 50,99 | 51,77 | 0,78% | 1.525,00 |
| 27.09.2024 | 51,70 | 52,22 | 51,02 | 51,37 | -1,00% | 2.045,00 |
| 26.09.2024 | 52,57 | 53,10 | 51,68 | 51,89 | -1,12% | 2.563,00 |
| 25.09.2024 | 51,65 | 52,52 | 51,48 | 52,48 | 1,14% | 766,00 |
| 24.09.2024 | 52,38 | 52,80 | 51,53 | 51,89 | -1,13% | 1.310,00 |
| 23.09.2024 | 51,28 | 52,63 | 51,03 | 52,48 | 2,44% | 1.783,00 |
| 20.09.2024 | 51,81 | 52,13 | 51,08 | 51,23 | -1,25% | 1.347,00 |
| 19.09.2024 | 51,58 | 52,49 | 51,44 | 51,88 | 1,32% | 1.918,00 |
| 18.09.2024 | 52,68 | 52,86 | 51,16 | 51,21 | -2,66% | 1.489,00 |
| 17.09.2024 | 51,92 | 52,82 | 51,72 | 52,61 | 1,52% | 4.282,00 |
| 16.09.2024 | 50,52 | 51,94 | 50,26 | 51,82 | 2,29% | 2.801,00 |
| 13.09.2024 | 50,81 | 51,39 | 50,22 | 50,66 | -0,39% | 3.493,00 |
| 12.09.2024 | 50,71 | 51,08 | 50,34 | 50,86 | 0,35% | 7.579,00 |
| 11.09.2024 | 48,81 | 50,68 | 48,76 | 50,68 | 3,10% | 1.348,00 |
| 10.09.2024 | 49,14 | 49,82 | 48,69 | 49,16 | -0,06% | 1.117,00 |
| 09.09.2024 | 48,45 | 49,63 | 48,36 | 49,19 | 1,56% | 1.702,00 |
| 06.09.2024 | 47,76 | 49,24 | 46,65 | 48,43 | 1,41% | 3.269,00 |
| 05.09.2024 | 48,06 | 48,54 | 47,58 | 47,76 | -0,94% | 1.696,00 |
| 04.09.2024 | 48,46 | 48,49 | 47,55 | 48,21 | -0,46% | 3.572,00 |
| 03.09.2024 | 50,44 | 51,15 | 48,17 | 48,43 | -3,83% | 2.707,00 |
| 02.09.2024 | 50,72 | 50,99 | 50,08 | 50,36 | -0,73% | 1.979,00 |
| 30.08.2024 | 50,36 | 50,84 | 49,94 | 50,73 | 0,98% | 1.144,00 |
| 29.08.2024 | 50,04 | 51,00 | 49,80 | 50,24 | 0,03% | 3.725,00 |
| 28.08.2024 | 50,39 | 51,26 | 49,73 | 50,23 | -0,05% | 1.730,00 |
| 27.08.2024 | 49,01 | 50,40 | 48,54 | 50,25 | 2,50% | 5.470,00 |
| 26.08.2024 | 47,96 | 49,28 | 47,88 | 49,02 | 2,06% | 2.257,00 |
| 23.08.2024 | 48,23 | 48,72 | 47,49 | 48,03 | -0,06% | 1.748,00 |
| 22.08.2024 | 48,24 | 48,81 | 47,85 | 48,06 | -0,23% | 2.074,00 |
| 21.08.2024 | 46,69 | 48,40 | 46,51 | 48,17 | 3,09% | 2.715,00 |
| 20.08.2024 | 47,36 | 47,67 | 46,63 | 46,73 | -1,51% | 1.151,00 |
| 19.08.2024 | 47,22 | 48,00 | 46,86 | 47,45 | -0,22% | 5.263,00 |
| 16.08.2024 | 49,40 | 49,64 | 47,34 | 47,55 | -3,30% | 3.853,00 |
| 15.08.2024 | 46,66 | 49,45 | 46,66 | 49,17 | 4,74% | 8.852,00 |
| 14.08.2024 | 47,25 | 48,09 | 46,30 | 46,95 | 0,05% | 12.527,00 |
| 13.08.2024 | 51,44 | 51,64 | 43,82 | 46,92 | -8,20% | 45.528,00 |
| 12.08.2024 | 50,90 | 51,54 | 50,42 | 51,12 | 0,35% | 2.371,00 |
| 09.08.2024 | 49,80 | 51,39 | 49,65 | 50,94 | 2,24% | 2.182,00 |
| 08.08.2024 | 48,54 | 50,36 | 48,33 | 49,82 | 1,56% | 2.191,00 |
| 07.08.2024 | 49,67 | 50,62 | 48,90 | 49,05 | -1,00% | 3.448,00 |
| 06.08.2024 | 48,74 | 50,40 | 47,97 | 49,55 | 4,25% | 4.901,00 |
| 05.08.2024 | 47,48 | 48,11 | 43,46 | 47,53 | -1,30% | 11.863,00 |
| 02.08.2024 | 48,80 | 49,10 | 46,86 | 48,16 | -2,65% | 3.573,00 |
| 01.08.2024 | 50,43 | 51,75 | 48,98 | 49,47 | -1,41% | 10.470,00 |
| 31.07.2024 | 48,92 | 50,40 | 48,72 | 50,18 | 3,24% | 7.563,00 |
| 30.07.2024 | 47,27 | 48,83 | 47,01 | 48,61 | 3,28% | 6.395,00 |
| 29.07.2024 | 45,42 | 47,43 | 45,34 | 47,06 | 2,68% | 13.985,00 |
| 26.07.2024 | 46,83 | 47,47 | 45,51 | 45,84 | -2,30% | 9.297,00 |
| 25.07.2024 | 49,56 | 50,08 | 45,62 | 46,92 | -1,73% | 22.262,00 |
| 24.07.2024 | 48,40 | 49,17 | 47,37 | 47,74 | -1,11% | 11.193,00 |
| 23.07.2024 | 49,15 | 50,46 | 48,25 | 48,28 | -1,75% | 6.297,00 |
| 22.07.2024 | 49,22 | 49,79 | 48,68 | 49,14 | -0,12% | 8.620,00 |
| 19.07.2024 | 49,18 | 49,65 | 48,63 | 49,19 | 0,57% | 6.651,00 |
| 18.07.2024 | 50,60 | 51,10 | 48,22 | 48,91 | -3,15% | 9.120,00 |
| 17.07.2024 | 52,84 | 53,02 | 50,38 | 50,51 | -4,57% | 11.815,00 |
| 16.07.2024 | 52,17 | 53,14 | 51,68 | 52,93 | 1,95% | 3.786,00 |
| 15.07.2024 | 52,68 | 53,42 | 51,82 | 51,92 | -1,69% | 7.676,00 |
| 12.07.2024 | 52,99 | 53,85 | 52,61 | 52,81 | -0,15% | 4.702,00 |
| 11.07.2024 | 53,89 | 54,27 | 52,81 | 52,89 | -1,79% | 5.395,00 |
| 10.07.2024 | 53,14 | 54,15 | 52,56 | 53,86 | 1,36% | 6.903,00 |
| 09.07.2024 | 55,26 | 55,55 | 53,12 | 53,13 | -3,48% | 14.427,00 |
| 08.07.2024 | 57,79 | 58,17 | 54,54 | 55,05 | -5,05% | 9.876,00 |
| 05.07.2024 | 57,41 | 58,08 | 56,58 | 57,98 | 0,22% | 5.526,00 |
| 04.07.2024 | 56,85 | 58,42 | 56,85 | 57,85 | 1,54% | 5.545,00 |
| 03.07.2024 | 57,10 | 58,14 | 56,42 | 56,98 | -0,10% | 4.861,00 |
| 02.07.2024 | 57,76 | 58,03 | 56,39 | 57,03 | -0,91% | 3.548,00 |