27,093€
0,62%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 27,20 | 27,23 | 27,00 | 27,00 | 0,26% | 141,00 |
| 19.11.2025 | 26,52 | 27,10 | 26,40 | 26,93 | 1,70% | 53.963,00 |
| 18.11.2025 | 26,17 | 26,74 | 26,05 | 26,48 | 1,33% | 7.504,00 |
| 17.11.2025 | 27,39 | 27,59 | 26,10 | 26,13 | -4,36% | 5.976,00 |
| 14.11.2025 | 26,97 | 27,32 | 26,61 | 27,32 | 1,67% | 8.079,00 |
| 13.11.2025 | 27,16 | 27,45 | 26,81 | 26,87 | -0,64% | 10.061,00 |
| 12.11.2025 | 25,93 | 27,05 | 25,76 | 27,05 | 4,84% | 12.049,00 |
| 11.11.2025 | 26,36 | 26,55 | 25,67 | 25,80 | -2,04% | 23.796,00 |
| 10.11.2025 | 26,70 | 27,00 | 26,21 | 26,34 | -0,36% | 14.878,00 |
| 07.11.2025 | 26,49 | 26,71 | 25,93 | 26,43 | -0,86% | 32.678,00 |
| 06.11.2025 | 27,65 | 27,84 | 26,41 | 26,66 | -4,61% | 19.490,00 |
| 05.11.2025 | 27,59 | 28,13 | 27,36 | 27,95 | 1,06% | 6.555,00 |
| 04.11.2025 | 27,20 | 27,91 | 26,96 | 27,66 | 1,54% | 18.193,00 |
| 03.11.2025 | 27,56 | 27,90 | 27,20 | 27,24 | -0,83% | 62.637,00 |
| 31.10.2025 | 28,67 | 28,94 | 27,09 | 27,46 | -2,85% | 93.897,00 |
| 30.10.2025 | 28,77 | 29,51 | 27,13 | 28,27 | -9,82% | 110.326,00 |
| 29.10.2025 | 34,71 | 35,56 | 31,08 | 31,35 | -9,36% | 7.311,00 |
| 28.10.2025 | 35,19 | 35,38 | 34,54 | 34,58 | -1,87% | 1.045,00 |
| 27.10.2025 | 35,71 | 35,88 | 35,17 | 35,24 | -0,42% | 2.328,00 |
| 24.10.2025 | 36,12 | 36,25 | 35,28 | 35,39 | -2,22% | 4.790,00 |
| 23.10.2025 | 35,96 | 36,23 | 35,45 | 36,19 | 0,91% | 512,00 |
| 22.10.2025 | 36,44 | 36,60 | 35,73 | 35,87 | -2,45% | 4.991,00 |
| 21.10.2025 | 35,80 | 36,83 | 35,59 | 36,77 | 2,82% | 1.375,00 |
| 20.10.2025 | 36,00 | 36,31 | 35,44 | 35,76 | 0,00% | 6.597,00 |
| 17.10.2025 | 35,35 | 36,17 | 35,01 | 35,76 | 0,18% | 2.738,00 |
| 16.10.2025 | 35,98 | 36,13 | 35,52 | 35,70 | -1,04% | 2.671,00 |
| 15.10.2025 | 36,44 | 36,82 | 36,03 | 36,07 | -0,67% | 5.242,00 |
| 14.10.2025 | 35,00 | 36,71 | 34,66 | 36,31 | 2,77% | 3.962,00 |
| 13.10.2025 | 34,50 | 35,46 | 34,33 | 35,33 | 3,00% | 1.181,00 |
| 10.10.2025 | 35,42 | 35,77 | 34,28 | 34,31 | -3,20% | 6.394,00 |
| 09.10.2025 | 35,35 | 35,96 | 35,28 | 35,44 | 0,28% | 4.878,00 |
| 08.10.2025 | 35,39 | 35,58 | 34,60 | 35,34 | 0,68% | 4.096,00 |
| 07.10.2025 | 35,66 | 36,50 | 34,87 | 35,10 | -1,54% | 4.078,00 |
| 06.10.2025 | 35,81 | 36,19 | 35,21 | 35,65 | 0,02% | 16.343,00 |
| 03.10.2025 | 34,46 | 35,73 | 34,22 | 35,64 | 3,60% | 6.766,00 |
| 02.10.2025 | 33,27 | 34,47 | 33,06 | 34,40 | 3,64% | 5.909,00 |
| 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 |