32,300€
-2,93%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 33,23 | 33,48 | 32,33 | 32,43 | -2,55% | 1.388,00 |
| 02.09.2026 | 32,33 | 33,53 | 32,33 | 33,28 | 1,84% | 1.967,00 |
| 01.09.2026 | 32,70 | 33,08 | 32,35 | 32,68 | -0,46% | 1.466,00 |
| 31.08.2026 | 32,68 | 32,93 | 32,30 | 32,83 | 0,31% | 2.402,00 |
| 28.08.2026 | 31,93 | 32,93 | 31,85 | 32,73 | 2,99% | 805,00 |
| 27.08.2026 | 31,90 | 32,18 | 31,33 | 31,78 | -1,70% | 3.869,00 |
| 26.08.2026 | 32,20 | 32,50 | 31,60 | 32,33 | -0,54% | 1.804,00 |
| 25.08.2026 | 32,60 | 32,75 | 32,30 | 32,50 | 0,23% | 1.293,00 |
| 24.08.2026 | 31,38 | 32,63 | 31,05 | 32,43 | 4,01% | 5.692,00 |
| 21.08.2026 | 30,23 | 31,28 | 30,15 | 31,18 | 3,14% | 1.467,00 |
| 20.08.2026 | 29,73 | 30,23 | 29,13 | 30,23 | 2,03% | 4.147,00 |
| 19.08.2026 | 28,85 | 30,28 | 28,58 | 29,63 | 1,46% | 14.987,00 |
| 18.08.2026 | 29,08 | 29,43 | 29,08 | 29,20 | 0,43% | - |
| 17.08.2026 | 29,00 | 29,38 | 28,43 | 29,08 | -0,17% | 2.399,00 |
| 14.08.2026 | 28,30 | 29,23 | 28,20 | 29,13 | 3,01% | 2.341,00 |
| 13.08.2026 | 28,38 | 29,03 | 28,23 | 28,28 | 0,00% | 2.498,00 |
| 12.08.2026 | 27,90 | 28,58 | 27,68 | 28,28 | 1,62% | 5.095,00 |
| 11.08.2026 | 27,98 | 28,13 | 27,43 | 27,83 | -0,18% | 4.084,00 |
| 10.08.2026 | 28,40 | 28,50 | 27,78 | 27,88 | -2,28% | 5.573,00 |
| 07.08.2026 | 29,25 | 29,40 | 28,48 | 28,53 | -2,56% | 5.556,00 |
| 06.08.2026 | 29,98 | 30,15 | 28,95 | 29,28 | -2,17% | 8.367,00 |
| 05.08.2026 | 29,85 | 30,53 | 29,50 | 29,93 | 1,53% | 12.597,00 |
| 04.08.2026 | 32,63 | 32,70 | 29,38 | 29,48 | -9,38% | 5.650,00 |
| 03.08.2026 | 32,33 | 33,23 | 32,03 | 32,53 | 0,46% | 3.378,00 |
| 31.07.2026 | 33,48 | 33,65 | 32,33 | 32,38 | -3,29% | 2.780,00 |
| 30.07.2026 | 31,28 | 33,98 | 31,23 | 33,48 | 11,86% | 7.454,00 |
| 29.07.2026 | 29,53 | 30,23 | 29,33 | 29,93 | 2,75% | 2.792,00 |
| 28.07.2026 | 29,05 | 29,93 | 29,03 | 29,13 | 0,00% | 4.114,00 |
| 27.07.2026 | 28,10 | 29,33 | 27,98 | 29,13 | 4,11% | 1.338,00 |
| 24.07.2026 | 28,15 | 28,50 | 27,75 | 27,98 | -0,18% | 202,00 |
| 23.07.2026 | 28,20 | 28,33 | 27,85 | 28,03 | -0,71% | 836,00 |
| 22.07.2026 | 29,20 | 29,35 | 27,93 | 28,23 | -3,59% | 2.251,00 |
| 21.07.2026 | 29,15 | 29,48 | 28,40 | 29,28 | 1,21% | 430,00 |
| 20.07.2026 | 30,10 | 30,30 | 28,68 | 28,93 | -4,14% | 1.939,00 |
| 17.07.2026 | 29,65 | 31,03 | 29,45 | 30,18 | 1,17% | 2.612,00 |
| 16.07.2026 | 30,20 | 30,48 | 29,73 | 29,83 | -1,81% | 2.027,00 |
| 15.07.2026 | 31,93 | 32,35 | 30,30 | 30,38 | -4,41% | 2.311,00 |
| 14.07.2026 | 32,18 | 32,38 | 31,63 | 31,78 | -1,24% | 3.493,00 |
| 13.07.2026 | 30,85 | 32,58 | 30,75 | 32,18 | 3,87% | 3.399,00 |
| 10.07.2026 | 30,20 | 31,33 | 30,05 | 30,98 | 2,99% | 1.347,00 |
| 09.07.2026 | 29,35 | 30,18 | 28,93 | 30,08 | 2,91% | 524,00 |
| 08.07.2026 | 30,03 | 30,03 | 28,93 | 29,23 | -5,19% | 2.226,00 |
| 07.07.2026 | 29,73 | 30,88 | 29,60 | 30,83 | 3,18% | 2.311,00 |
| 06.07.2026 | 30,73 | 31,00 | 29,58 | 29,88 | -3,00% | 3.093,00 |
| 03.07.2026 | 30,88 | 31,10 | 30,75 | 30,80 | -0,48% | 1.654,00 |
| 02.07.2026 | 30,68 | 30,95 | 30,50 | 30,95 | 0,57% | 241,00 |
| 01.07.2026 | 29,75 | 30,83 | 29,65 | 30,78 | 5,30% | 3.021,00 |
| 30.06.2026 | 29,03 | 29,28 | 28,75 | 29,23 | 2,27% | 517,00 |
| 29.06.2026 | 29,38 | 29,43 | 28,48 | 28,58 | -2,39% | 1.208,00 |
| 26.06.2026 | 28,43 | 29,38 | 28,18 | 29,28 | 3,72% | 1.586,00 |
| 25.06.2026 | 27,88 | 28,28 | 27,65 | 28,23 | 2,17% | 7.002,00 |
| 24.06.2026 | 27,20 | 27,73 | 27,10 | 27,63 | 1,10% | 1.720,00 |
| 23.06.2026 | 26,63 | 27,58 | 26,53 | 27,33 | 0,18% | 1.782,00 |
| 22.06.2026 | 28,33 | 28,45 | 27,03 | 27,28 | -3,71% | 1.804,00 |
| 19.06.2026 | 28,25 | 28,45 | 28,25 | 28,33 | 0,00% | 434,00 |
| 18.06.2026 | 27,93 | 28,58 | 27,50 | 28,33 | 1,25% | 6.316,00 |
| 17.06.2026 | 28,13 | 28,30 | 27,30 | 27,98 | -1,06% | 1.933,00 |
| 16.06.2026 | 28,15 | 28,83 | 28,05 | 28,28 | 0,89% | 3.758,00 |
| 15.06.2026 | 28,08 | 28,43 | 27,80 | 28,03 | 3,99% | 2.916,00 |
| 12.06.2026 | 26,95 | 27,15 | 26,80 | 26,95 | -0,09% | 6.743,00 |
| 11.06.2026 | 26,30 | 26,98 | 26,20 | 26,98 | 2,08% | 2.235,00 |
| 10.06.2026 | 25,78 | 26,68 | 25,63 | 26,43 | 4,76% | 3.441,00 |
| 09.06.2026 | 25,45 | 25,55 | 25,15 | 25,23 | -1,37% | 1.522,00 |
| 08.06.2026 | 25,50 | 26,00 | 24,88 | 25,58 | 0,20% | 10.679,00 |
| 05.06.2026 | 24,65 | 26,15 | 24,55 | 25,53 | 2,61% | 19.511,00 |
| 04.06.2026 | 24,73 | 24,95 | 24,55 | 24,88 | 2,47% | 493,00 |
| 03.06.2026 | 25,13 | 25,15 | 24,28 | 24,28 | -3,29% | 2.584,00 |
| 02.06.2026 | 26,25 | 26,45 | 25,03 | 25,10 | -4,83% | 16.099,00 |
| 01.06.2026 | 27,30 | 27,73 | 26,38 | 26,38 | -5,21% | 2.469,00 |
| 29.05.2026 | 27,83 | 27,83 | 27,78 | 27,83 | -0,98% | - |
| 28.05.2026 | 28,20 | 28,20 | 28,10 | 28,10 | -0,09% | 31,00 |
| 27.05.2026 | 27,78 | 28,63 | 27,65 | 28,13 | 0,54% | 2.753,00 |
| 26.05.2026 | 28,40 | 28,48 | 27,78 | 27,98 | -1,58% | 2.493,00 |
| 25.05.2026 | 28,43 | 28,50 | 28,43 | 28,43 | 1,25% | 86,00 |
| 22.05.2026 | 28,40 | 28,68 | 27,93 | 28,08 | 0,36% | 4.444,00 |
| 21.05.2026 | 28,30 | 28,40 | 27,68 | 27,98 | -1,93% | 1.450,00 |
| 20.05.2026 | 28,53 | 28,78 | 27,88 | 28,53 | 0,35% | 329,00 |
| 19.05.2026 | 28,83 | 29,23 | 28,28 | 28,43 | -0,52% | 2.194,00 |
| 18.05.2026 | 27,85 | 28,83 | 27,60 | 28,58 | 1,78% | 459,00 |
| 15.05.2026 | 27,55 | 28,43 | 27,20 | 28,08 | 1,08% | 3.823,00 |
| 14.05.2026 | 27,50 | 27,98 | 27,43 | 27,78 | 0,36% | 298,00 |
| 13.05.2026 | 27,85 | 27,95 | 27,43 | 27,68 | -0,90% | 2.346,00 |
| 12.05.2026 | 27,18 | 28,18 | 27,08 | 27,93 | 2,95% | 2.247,00 |
| 11.05.2026 | 27,53 | 27,73 | 26,83 | 27,13 | -2,34% | 2.904,00 |
| 08.05.2026 | 28,30 | 28,43 | 27,73 | 27,78 | -0,89% | 1.654,00 |
| 07.05.2026 | 28,10 | 28,15 | 27,33 | 28,03 | -0,88% | 1.846,00 |
| 06.05.2026 | 27,55 | 28,43 | 27,45 | 28,28 | 3,67% | 595,00 |
| 05.05.2026 | 27,50 | 27,88 | 27,08 | 27,28 | -0,73% | 1.075,00 |
| 04.05.2026 | 28,15 | 28,30 | 27,38 | 27,48 | -4,85% | 3.946,00 |
| 30.04.2026 | 28,90 | 30,18 | 28,50 | 28,88 | 2,67% | 1.315,00 |
| 29.04.2026 | 28,25 | 28,33 | 27,78 | 28,13 | -0,88% | 673,00 |
| 28.04.2026 | 28,85 | 28,95 | 28,18 | 28,38 | -1,39% | 235,00 |
| 27.04.2026 | 29,15 | 29,48 | 28,75 | 28,78 | -0,86% | 845,00 |
| 24.04.2026 | 29,10 | 29,20 | 28,85 | 29,03 | -1,86% | 812,00 |
| 23.04.2026 | 29,85 | 30,05 | 29,48 | 29,58 | -1,33% | 184,00 |
| 22.04.2026 | 31,03 | 31,05 | 29,58 | 29,98 | -2,28% | 1.716,00 |
| 21.04.2026 | 30,50 | 31,53 | 30,43 | 30,68 | 0,33% | 2.143,00 |
| 20.04.2026 | 30,40 | 30,73 | 30,10 | 30,58 | 2,60% | 121,00 |
| 17.04.2026 | 29,78 | 29,83 | 29,78 | 29,80 | 0,08% | - |
| 16.04.2026 | 29,98 | 30,28 | 29,60 | 29,78 | -1,00% | 1.716,00 |