46,380€
0,47%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 46,43 | 46,93 | 46,06 | 46,52 | -0,56% | 1.136,00 |
| 14.05.2025 | 45,39 | 47,09 | 44,93 | 46,78 | 3,22% | 939,00 |
| 13.05.2025 | 45,49 | 46,11 | 44,95 | 45,32 | -0,84% | 732,00 |
| 12.05.2025 | 45,00 | 46,75 | 44,98 | 45,70 | 3,41% | 1.183,00 |
| 09.05.2025 | 45,97 | 46,11 | 43,85 | 44,19 | -3,56% | 1.336,00 |
| 08.05.2025 | 46,02 | 46,48 | 45,48 | 45,82 | 0,35% | 1.473,00 |
| 07.05.2025 | 45,25 | 45,82 | 44,23 | 45,66 | 2,90% | 291,00 |
| 06.05.2025 | 43,98 | 44,93 | 43,62 | 44,38 | 0,44% | 171,00 |
| 05.05.2025 | 45,16 | 45,37 | 44,05 | 44,18 | -3,11% | 977,00 |
| 02.05.2025 | 44,76 | 45,74 | 44,38 | 45,60 | 2,25% | 3.216,00 |
| 30.04.2025 | 44,30 | 44,60 | 43,22 | 44,60 | 0,21% | 1.294,00 |
| 29.04.2025 | 44,78 | 45,06 | 43,73 | 44,50 | -0,16% | 891,00 |
| 28.04.2025 | 45,36 | 46,19 | 44,39 | 44,57 | -2,49% | 3.985,00 |
| 25.04.2025 | 43,99 | 45,76 | 43,27 | 45,71 | 5,15% | 1.089,00 |
| 24.04.2025 | 41,98 | 44,47 | 40,54 | 43,47 | 0,82% | 2.455,00 |
| 23.04.2025 | 42,15 | 43,81 | 41,97 | 43,12 | 4,55% | 2.198,00 |
| 22.04.2025 | 40,40 | 41,43 | 40,38 | 41,24 | -2,60% | 3.235,00 |
| 17.04.2025 | 42,74 | 42,93 | 41,73 | 42,35 | 0,20% | 2.399,00 |
| 16.04.2025 | 42,41 | 43,14 | 41,78 | 42,26 | -2,22% | 1.379,00 |
| 15.04.2025 | 43,33 | 44,19 | 43,21 | 43,22 | -0,87% | 1.034,00 |
| 14.04.2025 | 44,05 | 44,77 | 42,56 | 43,60 | -0,52% | 2.056,00 |
| 11.04.2025 | 44,96 | 45,16 | 43,26 | 43,82 | -2,38% | 370,00 |
| 10.04.2025 | 46,53 | 46,92 | 43,30 | 44,89 | -3,67% | 2.351,00 |
| 09.04.2025 | 40,36 | 47,05 | 40,36 | 46,60 | 11,10% | 1.881,00 |
| 08.04.2025 | 43,00 | 44,36 | 41,65 | 41,95 | -1,83% | 3.443,00 |
| 07.04.2025 | 40,98 | 44,04 | 40,03 | 42,73 | -1,05% | 4.871,00 |
| 04.04.2025 | 45,03 | 45,30 | 42,77 | 43,18 | -4,81% | 5.411,00 |
| 03.04.2025 | 46,00 | 46,27 | 44,10 | 45,36 | -5,39% | 3.471,00 |
| 02.04.2025 | 47,79 | 48,18 | 47,01 | 47,94 | 0,14% | 2.201,00 |
| 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 |