28,753€
2,10%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 27,92 | 28,85 | 27,52 | 28,82 | 2,18% | 543,00 |
| 01.04.2026 | 27,79 | 28,30 | 27,57 | 28,21 | 1,71% | 237,00 |
| 31.03.2026 | 27,33 | 27,93 | 27,24 | 27,73 | 1,87% | 3.133,00 |
| 30.03.2026 | 26,82 | 27,60 | 26,75 | 27,22 | 1,60% | 940,00 |
| 27.03.2026 | 28,10 | 28,21 | 26,74 | 26,79 | -4,19% | 3.563,00 |
| 26.03.2026 | 28,02 | 28,64 | 27,94 | 27,97 | -0,26% | 1.594,00 |
| 25.03.2026 | 28,47 | 28,70 | 27,74 | 28,04 | -1,08% | 511,00 |
| 24.03.2026 | 28,76 | 28,84 | 28,07 | 28,34 | -1,35% | 1.220,00 |
| 23.03.2026 | 28,68 | 29,57 | 28,10 | 28,73 | 0,66% | 4.863,00 |
| 20.03.2026 | 28,47 | 29,32 | 28,42 | 28,54 | 0,14% | 2.094,00 |
| 19.03.2026 | 28,45 | 28,69 | 27,92 | 28,50 | 0,14% | 2.136,00 |
| 18.03.2026 | 30,00 | 30,17 | 28,45 | 28,46 | -4,91% | 11.490,00 |
| 17.03.2026 | 29,47 | 30,38 | 29,33 | 29,93 | 1,26% | 2.680,00 |
| 16.03.2026 | 28,68 | 29,70 | 28,41 | 29,56 | 3,98% | 1.791,00 |
| 13.03.2026 | 28,35 | 28,88 | 28,16 | 28,43 | 0,24% | 6.167,00 |
| 12.03.2026 | 29,03 | 29,29 | 28,34 | 28,36 | -3,18% | 2.143,00 |
| 11.03.2026 | 29,88 | 30,22 | 29,04 | 29,29 | -2,36% | 3.466,00 |
| 10.03.2026 | 30,42 | 30,62 | 29,64 | 30,00 | -1,28% | 6.029,00 |
| 09.03.2026 | 30,11 | 30,40 | 29,20 | 30,39 | -0,69% | 8.496,00 |
| 06.03.2026 | 32,04 | 32,17 | 30,35 | 30,60 | -3,70% | 1.199,00 |
| 05.03.2026 | 31,56 | 32,30 | 31,39 | 31,78 | 0,71% | 2.892,00 |
| 04.03.2026 | 31,51 | 31,89 | 31,17 | 31,55 | -1,26% | 1.472,00 |
| 03.03.2026 | 31,17 | 32,00 | 30,66 | 31,95 | 1,86% | 3.910,00 |
| 02.03.2026 | 31,15 | 31,40 | 30,41 | 31,37 | 0,30% | 2.053,00 |
| 27.02.2026 | 31,92 | 32,15 | 30,76 | 31,28 | -3,16% | 1.847,00 |
| 26.02.2026 | 31,62 | 32,50 | 31,56 | 32,30 | 1,68% | 3.128,00 |
| 25.02.2026 | 30,93 | 31,88 | 30,84 | 31,76 | 2,59% | 806,00 |
| 24.02.2026 | 31,19 | 31,33 | 30,70 | 30,96 | -0,08% | 947,00 |
| 23.02.2026 | 31,47 | 31,74 | 30,62 | 30,99 | -2,89% | 2.665,00 |
| 20.02.2026 | 32,34 | 32,46 | 31,65 | 31,91 | -1,01% | 2.332,00 |
| 19.02.2026 | 32,87 | 33,01 | 31,88 | 32,23 | -1,81% | 1.343,00 |
| 18.02.2026 | 32,01 | 33,15 | 31,90 | 32,83 | 3,29% | 598,00 |
| 17.02.2026 | 30,58 | 32,09 | 30,48 | 31,78 | 3,70% | 1.087,00 |
| 16.02.2026 | 30,65 | 30,84 | 30,52 | 30,65 | 0,11% | 573,00 |
| 13.02.2026 | 30,14 | 31,24 | 30,02 | 30,62 | 1,80% | 3.754,00 |
| 12.02.2026 | 31,70 | 31,72 | 29,93 | 30,08 | -4,04% | 3.864,00 |
| 11.02.2026 | 32,29 | 32,58 | 31,13 | 31,34 | -3,46% | 4.656,00 |
| 10.02.2026 | 33,35 | 33,42 | 32,44 | 32,46 | -2,11% | 1.891,00 |
| 09.02.2026 | 33,17 | 33,43 | 32,46 | 33,16 | -0,01% | 7.616,00 |
| 06.02.2026 | 32,32 | 33,96 | 32,28 | 33,17 | 1,69% | 5.171,00 |
| 05.02.2026 | 33,83 | 34,20 | 32,54 | 32,61 | -4,00% | 10.202,00 |
| 04.02.2026 | 30,96 | 34,00 | 30,51 | 33,97 | 2,54% | 15.190,00 |
| 03.02.2026 | 32,63 | 33,21 | 32,04 | 33,13 | 1,35% | 7.281,00 |
| 02.02.2026 | 32,36 | 32,98 | 32,10 | 32,69 | 0,00% | 3.290,00 |
| 30.01.2026 | 32,56 | 32,84 | 32,36 | 32,69 | 0,51% | 1.826,00 |
| 29.01.2026 | 32,60 | 32,94 | 32,00 | 32,53 | -0,34% | 71.275,00 |
| 28.01.2026 | 33,18 | 33,50 | 32,60 | 32,64 | -1,69% | 9.467,00 |
| 27.01.2026 | 33,51 | 33,64 | 32,80 | 33,20 | -1,13% | 2.177,00 |
| 26.01.2026 | 34,30 | 34,55 | 33,22 | 33,58 | -2,96% | 13.110,00 |
| 23.01.2026 | 34,57 | 35,18 | 34,35 | 34,61 | 0,16% | 3.620,00 |
| 22.01.2026 | 34,90 | 35,08 | 34,54 | 34,55 | -0,43% | 5.743,00 |
| 21.01.2026 | 33,37 | 35,45 | 33,17 | 34,70 | 2,44% | 3.343,00 |
| 20.01.2026 | 33,78 | 34,33 | 33,29 | 33,87 | -0,58% | 10.746,00 |
| 19.01.2026 | 34,07 | 34,18 | 33,78 | 34,07 | -1,72% | 1.963,00 |
| 16.01.2026 | 34,71 | 34,86 | 34,08 | 34,66 | -0,88% | 4.874,00 |
| 15.01.2026 | 34,75 | 35,16 | 34,57 | 34,97 | 0,82% | 6.027,00 |
| 14.01.2026 | 33,70 | 34,71 | 33,58 | 34,69 | 3,45% | 3.467,00 |
| 13.01.2026 | 34,42 | 34,51 | 33,25 | 33,53 | -2,90% | 6.718,00 |
| 12.01.2026 | 34,22 | 34,83 | 33,70 | 34,53 | 0,52% | 4.914,00 |
| 09.01.2026 | 33,70 | 34,40 | 33,55 | 34,35 | 2,31% | 7.124,00 |
| 08.01.2026 | 33,15 | 34,19 | 32,90 | 33,58 | 0,46% | 5.068,00 |
| 07.01.2026 | 33,09 | 33,75 | 32,93 | 33,43 | 1,19% | 5.207,00 |
| 06.01.2026 | 32,65 | 33,56 | 32,51 | 33,03 | 0,90% | 3.585,00 |
| 05.01.2026 | 32,11 | 33,35 | 31,84 | 32,74 | 2,25% | 4.170,00 |
| 02.01.2026 | 31,57 | 32,10 | 31,32 | 32,02 | 1,87% | 9.001,00 |
| 30.12.2025 | 31,39 | 31,44 | 31,28 | 31,43 | -0,40% | 211,00 |
| 29.12.2025 | 32,09 | 32,22 | 31,47 | 31,56 | -1,25% | 2.826,00 |
| 23.12.2025 | 32,18 | 32,32 | 31,46 | 31,96 | -0,80% | 4.523,00 |
| 22.12.2025 | 32,26 | 32,46 | 31,80 | 32,21 | -0,25% | 3.802,00 |
| 19.12.2025 | 32,10 | 32,61 | 31,53 | 32,29 | 0,19% | 6.418,00 |
| 18.12.2025 | 31,56 | 32,42 | 31,42 | 32,23 | 1,62% | 4.935,00 |
| 17.12.2025 | 30,46 | 31,94 | 30,38 | 31,72 | 4,25% | 5.157,00 |
| 16.12.2025 | 30,33 | 30,75 | 30,12 | 30,43 | -0,46% | 5.567,00 |
| 15.12.2025 | 30,88 | 31,03 | 30,46 | 30,57 | -0,70% | 3.359,00 |
| 12.12.2025 | 29,72 | 30,97 | 29,69 | 30,78 | 3,62% | 8.379,00 |
| 11.12.2025 | 28,80 | 29,85 | 28,77 | 29,71 | 2,04% | 12.218,00 |
| 10.12.2025 | 28,99 | 29,22 | 28,79 | 29,11 | -0,29% | 4.302,00 |
| 09.12.2025 | 28,87 | 29,34 | 28,73 | 29,20 | 1,16% | 6.584,00 |
| 08.12.2025 | 29,16 | 29,74 | 28,80 | 28,86 | -0,65% | 47.632,00 |
| 05.12.2025 | 29,44 | 29,45 | 28,90 | 29,05 | -0,75% | 4.369,00 |
| 04.12.2025 | 29,05 | 29,28 | 28,72 | 29,27 | 0,39% | 2.727,00 |
| 03.12.2025 | 29,52 | 29,60 | 29,16 | 29,16 | -1,29% | 2.770,00 |
| 02.12.2025 | 29,60 | 29,83 | 29,13 | 29,54 | -0,46% | 9.560,00 |
| 01.12.2025 | 29,68 | 30,04 | 29,37 | 29,67 | -0,49% | 5.800,00 |
| 28.11.2025 | 29,40 | 29,99 | 29,36 | 29,82 | 1,98% | 3.986,00 |
| 27.11.2025 | 29,22 | 29,64 | 29,22 | 29,24 | -0,24% | 2.493,00 |
| 26.11.2025 | 28,87 | 29,51 | 28,76 | 29,31 | 1,79% | 6.410,00 |
| 25.11.2025 | 27,00 | 28,79 | 26,86 | 28,79 | 6,28% | 9.761,00 |
| 24.11.2025 | 27,56 | 27,63 | 26,94 | 27,09 | -1,81% | 18.530,00 |
| 21.11.2025 | 26,47 | 27,73 | 26,08 | 27,59 | 4,19% | 14.289,00 |
| 20.11.2025 | 27,09 | 27,50 | 26,48 | 26,48 | -1,74% | 4.081,00 |
| 19.11.2025 | 26,46 | 27,10 | 26,46 | 26,95 | 1,28% | 53.963,00 |
| 18.11.2025 | 26,24 | 26,74 | 26,05 | 26,61 | 1,24% | 7.555,00 |
| 17.11.2025 | 27,52 | 27,59 | 26,10 | 26,29 | -3,42% | 6.218,00 |
| 14.11.2025 | 27,01 | 27,39 | 26,59 | 27,22 | 1,23% | 8.324,00 |
| 13.11.2025 | 27,14 | 27,48 | 26,83 | 26,89 | -0,28% | 10.161,00 |
| 12.11.2025 | 26,02 | 26,97 | 25,76 | 26,96 | 4,33% | 12.049,00 |
| 11.11.2025 | 26,42 | 26,55 | 25,69 | 25,84 | -2,08% | 23.826,00 |
| 10.11.2025 | 26,78 | 27,00 | 26,21 | 26,39 | -0,23% | 14.888,00 |
| 07.11.2025 | 26,56 | 26,71 | 25,93 | 26,45 | -0,38% | 33.078,00 |