49,255€
-2,47%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 50,58 | 51,10 | 49,00 | 49,21 | -2,55% | 8.015,00 |
| 20.02.2025 | 51,43 | 51,60 | 50,10 | 50,50 | -2,08% | 3.053,00 |
| 19.02.2025 | 52,48 | 52,59 | 51,00 | 51,58 | -1,11% | 2.596,00 |
| 18.02.2025 | 54,38 | 54,80 | 52,05 | 52,16 | -3,94% | 5.291,00 |
| 17.02.2025 | 54,92 | 55,24 | 54,03 | 54,30 | -0,16% | 1.148,00 |
| 14.02.2025 | 55,58 | 55,59 | 54,28 | 54,38 | -2,16% | 1.326,00 |
| 13.02.2025 | 54,55 | 56,14 | 54,23 | 55,58 | 0,64% | 1.384,00 |
| 12.02.2025 | 54,30 | 55,23 | 53,81 | 55,23 | 1,81% | 570,00 |
| 11.02.2025 | 55,92 | 56,22 | 54,20 | 54,25 | -3,32% | 1.177,00 |
| 10.02.2025 | 55,50 | 57,30 | 55,29 | 56,11 | 1,12% | 2.691,00 |
| 07.02.2025 | 55,04 | 55,75 | 54,81 | 55,49 | 0,76% | 3.234,00 |
| 06.02.2025 | 55,38 | 56,21 | 54,50 | 55,07 | -0,51% | 5.477,00 |
| 05.02.2025 | 53,80 | 56,00 | 52,62 | 55,35 | -2,86% | 4.520,00 |
| 04.02.2025 | 57,95 | 57,96 | 56,15 | 56,98 | 0,58% | 3.354,00 |
| 03.02.2025 | 55,33 | 56,89 | 54,69 | 56,65 | 0,71% | 3.019,00 |
| 31.01.2025 | 56,91 | 57,27 | 56,10 | 56,25 | -0,68% | 1.565,00 |
| 30.01.2025 | 56,10 | 57,21 | 55,88 | 56,64 | 1,09% | 1.106,00 |
| 29.01.2025 | 55,40 | 56,21 | 54,91 | 56,03 | 1,18% | 1.100,00 |
| 28.01.2025 | 55,74 | 55,99 | 54,75 | 55,37 | -0,40% | 1.348,00 |
| 27.01.2025 | 53,79 | 55,78 | 52,90 | 55,59 | 3,05% | 3.957,00 |
| 24.01.2025 | 55,00 | 55,17 | 53,68 | 53,95 | -2,41% | 1.919,00 |
| 23.01.2025 | 53,62 | 55,46 | 53,30 | 55,28 | 2,94% | 1.391,00 |
| 22.01.2025 | 53,76 | 54,08 | 53,06 | 53,70 | -0,44% | 5.788,00 |
| 21.01.2025 | 55,58 | 55,68 | 53,72 | 53,94 | -2,64% | 6.976,00 |
| 20.01.2025 | 55,81 | 56,02 | 55,37 | 55,40 | -1,03% | 714,00 |
| 17.01.2025 | 56,80 | 57,55 | 55,55 | 55,97 | -1,22% | 3.324,00 |
| 16.01.2025 | 55,83 | 57,41 | 55,56 | 56,66 | 1,72% | 1.845,00 |
| 15.01.2025 | 54,93 | 55,81 | 54,63 | 55,70 | 1,75% | 553,00 |
| 14.01.2025 | 55,89 | 56,18 | 54,37 | 54,74 | -0,55% | 1.632,00 |
| 13.01.2025 | 54,93 | 55,30 | 54,36 | 55,04 | -0,24% | 5.436,00 |
| 10.01.2025 | 56,14 | 56,43 | 55,09 | 55,17 | -1,18% | 2.479,00 |
| 09.01.2025 | 56,12 | 56,58 | 55,64 | 55,83 | -0,46% | 1.333,00 |
| 08.01.2025 | 55,83 | 56,61 | 55,80 | 56,09 | 0,03% | 2.454,00 |
| 07.01.2025 | 56,35 | 56,75 | 55,91 | 56,08 | -0,86% | 4.227,00 |
| 06.01.2025 | 57,65 | 58,01 | 56,33 | 56,56 | -2,33% | 3.954,00 |
| 03.01.2025 | 58,38 | 58,91 | 57,48 | 57,91 | -0,75% | 1.457,00 |
| 02.01.2025 | 58,06 | 59,29 | 58,06 | 58,35 | 1,16% | 1.913,00 |
| 30.12.2024 | 58,11 | 58,94 | 57,61 | 57,68 | -1,07% | 1.585,00 |
| 27.12.2024 | 58,97 | 59,20 | 57,97 | 58,31 | -1,51% | 3.489,00 |
| 23.12.2024 | 59,08 | 59,73 | 58,71 | 59,20 | -0,06% | 947,00 |
| 20.12.2024 | 59,43 | 60,25 | 58,18 | 59,24 | -0,52% | 3.357,00 |
| 19.12.2024 | 59,23 | 60,30 | 58,40 | 59,55 | 0,55% | 3.777,00 |
| 18.12.2024 | 61,28 | 61,82 | 59,19 | 59,22 | -3,42% | 3.043,00 |
| 17.12.2024 | 61,14 | 61,92 | 60,87 | 61,32 | -0,49% | 976,00 |
| 16.12.2024 | 61,57 | 62,31 | 61,03 | 61,62 | 0,11% | 2.093,00 |
| 13.12.2024 | 63,38 | 63,38 | 61,20 | 61,55 | -2,59% | 1.802,00 |
| 12.12.2024 | 62,38 | 63,64 | 61,95 | 63,19 | 1,10% | 1.742,00 |
| 11.12.2024 | 61,56 | 62,75 | 61,39 | 62,50 | 1,54% | 2.440,00 |
| 10.12.2024 | 61,07 | 61,94 | 60,98 | 61,55 | 0,60% | 2.264,00 |
| 09.12.2024 | 62,06 | 62,47 | 60,25 | 61,19 | -1,15% | 3.208,00 |
| 06.12.2024 | 61,54 | 62,60 | 61,14 | 61,90 | 0,49% | 2.515,00 |
| 05.12.2024 | 60,63 | 61,81 | 60,01 | 61,60 | 1,12% | 5.319,00 |
| 04.12.2024 | 58,06 | 61,07 | 57,88 | 60,91 | 5,06% | 2.828,00 |
| 03.12.2024 | 58,04 | 58,07 | 56,84 | 57,98 | 0,49% | 1.628,00 |
| 02.12.2024 | 58,18 | 59,20 | 57,65 | 57,69 | -0,77% | 2.089,00 |
| 29.11.2024 | 58,69 | 59,20 | 58,10 | 58,14 | -0,95% | 324,00 |
| 28.11.2024 | 58,85 | 58,93 | 58,32 | 58,70 | 0,16% | 1.537,00 |
| 27.11.2024 | 59,73 | 59,99 | 58,22 | 58,61 | -2,02% | 4.833,00 |
| 26.11.2024 | 58,43 | 59,93 | 58,43 | 59,82 | 1,07% | 1.588,00 |
| 25.11.2024 | 59,77 | 59,99 | 58,78 | 59,18 | -0,72% | 4.770,00 |
| 22.11.2024 | 57,27 | 59,91 | 57,08 | 59,61 | 4,23% | 6.293,00 |
| 21.11.2024 | 55,61 | 57,31 | 55,41 | 57,19 | 2,49% | 1.736,00 |
| 20.11.2024 | 55,61 | 56,15 | 55,35 | 55,80 | 0,54% | 833,00 |
| 19.11.2024 | 55,50 | 55,89 | 54,44 | 55,50 | -0,09% | 2.087,00 |
| 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 |