47,733€
-0,30%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 47,79 | 48,05 | 47,48 | 47,67 | -0,44% | 559,00 |
| 01.04.2025 | 46,14 | 47,90 | 46,01 | 47,88 | 3,17% | 261,00 |
| 31.03.2025 | 45,86 | 46,47 | 45,18 | 46,41 | 0,94% | 2.149,00 |
| 28.03.2025 | 47,16 | 47,30 | 45,72 | 45,97 | -2,53% | 2.205,00 |
| 27.03.2025 | 46,25 | 47,54 | 46,11 | 47,17 | 1,34% | 3.647,00 |
| 26.03.2025 | 45,97 | 46,62 | 45,72 | 46,54 | 1,35% | 913,00 |
| 25.03.2025 | 45,86 | 46,46 | 45,61 | 45,92 | 0,14% | 3.341,00 |
| 24.03.2025 | 45,14 | 46,08 | 44,78 | 45,86 | 2,14% | 1.331,00 |
| 21.03.2025 | 45,15 | 45,23 | 44,13 | 44,90 | -0,70% | 1.522,00 |
| 20.03.2025 | 45,19 | 45,52 | 44,64 | 45,21 | 0,72% | 1.356,00 |
| 19.03.2025 | 43,77 | 45,05 | 43,56 | 44,89 | 2,92% | 2.943,00 |
| 18.03.2025 | 45,42 | 45,52 | 43,46 | 43,61 | -4,04% | 4.846,00 |
| 17.03.2025 | 45,88 | 46,10 | 45,07 | 45,45 | -1,15% | 3.159,00 |
| 14.03.2025 | 45,22 | 46,15 | 45,05 | 45,98 | 2,29% | 2.525,00 |
| 13.03.2025 | 46,12 | 46,28 | 44,48 | 44,95 | -2,33% | 1.344,00 |
| 12.03.2025 | 46,05 | 47,30 | 45,53 | 46,02 | 0,54% | 3.517,00 |
| 11.03.2025 | 45,80 | 47,01 | 45,37 | 45,77 | -0,98% | 3.831,00 |
| 10.03.2025 | 46,33 | 46,87 | 45,15 | 46,23 | -0,16% | 3.136,00 |
| 07.03.2025 | 47,69 | 47,80 | 44,29 | 46,30 | -2,94% | 4.769,00 |
| 06.03.2025 | 49,56 | 49,58 | 47,68 | 47,70 | -3,97% | 5.599,00 |
| 05.03.2025 | 50,55 | 50,70 | 49,14 | 49,67 | -0,76% | 2.929,00 |
| 04.03.2025 | 51,91 | 51,91 | 49,78 | 50,06 | -3,48% | 4.642,00 |
| 03.03.2025 | 52,63 | 53,19 | 51,42 | 51,86 | -0,39% | 5.854,00 |
| 28.02.2025 | 50,38 | 52,11 | 50,20 | 52,07 | 2,73% | 3.114,00 |
| 27.02.2025 | 50,94 | 51,80 | 50,49 | 50,68 | -0,47% | 2.232,00 |
| 26.02.2025 | 50,23 | 51,94 | 49,90 | 50,92 | 1,87% | 1.930,00 |
| 25.02.2025 | 48,85 | 50,13 | 48,01 | 49,99 | 2,28% | 2.608,00 |
| 24.02.2025 | 49,26 | 49,70 | 48,28 | 48,87 | -0,69% | 6.874,00 |
| 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 |