33,225€
0,15%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,28 | 33,28 | 33,14 | 33,24 | 0,20% | - |
| 01.10.2025 | 33,03 | 33,33 | 33,03 | 33,18 | -2,68% | 300,00 |
| 30.09.2025 | 34,09 | 34,09 | 34,09 | 34,09 | -1,13% | 30,00 |
| 29.09.2025 | 34,12 | 34,52 | 34,12 | 34,48 | 2,62% | 625,00 |
| 26.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,39% | - |
| 25.09.2025 | 33,51 | 33,74 | 33,51 | 33,73 | 1,09% | 500,00 |
| 24.09.2025 | 33,59 | 33,65 | 33,37 | 33,37 | -2,24% | 1.659,00 |
| 23.09.2025 | 33,93 | 34,28 | 33,93 | 34,13 | 2,31% | 760,00 |
| 22.09.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -0,42% | - |
| 19.09.2025 | 33,80 | 33,90 | 33,50 | 33,50 | -1,47% | 620,00 |
| 18.09.2025 | 33,90 | 34,29 | 33,90 | 34,00 | 1,49% | 1.020,00 |
| 17.09.2025 | 33,00 | 33,53 | 33,00 | 33,50 | 1,24% | 890,00 |
| 16.09.2025 | 33,28 | 33,34 | 33,00 | 33,09 | 0,62% | 510,00 |
| 15.09.2025 | 32,88 | 33,08 | 32,88 | 32,89 | -0,74% | 400,00 |
| 12.09.2025 | 33,13 | 33,13 | 33,13 | 33,13 | -0,30% | - |
| 11.09.2025 | 33,14 | 33,29 | 32,66 | 33,23 | 0,51% | 150,00 |
| 10.09.2025 | 33,49 | 33,80 | 33,06 | 33,06 | -1,53% | 1.924,00 |
| 09.09.2025 | 33,66 | 34,00 | 33,48 | 33,58 | -1,13% | 731,00 |
| 08.09.2025 | 35,04 | 35,21 | 33,60 | 33,96 | -4,68% | 3.346,00 |
| 05.09.2025 | 35,39 | 35,63 | 35,39 | 35,63 | -0,97% | 25,00 |
| 04.09.2025 | 35,70 | 35,98 | 35,70 | 35,98 | 0,36% | 270,00 |
| 03.09.2025 | 36,20 | 36,20 | 35,85 | 35,85 | 0,01% | 280,00 |
| 02.09.2025 | 35,97 | 35,97 | 35,83 | 35,84 | -0,57% | 2,00 |
| 01.09.2025 | 35,76 | 36,05 | 35,76 | 36,05 | -0,22% | 57,00 |
| 29.08.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -1,18% | - |
| 28.08.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,18% | - |
| 27.08.2025 | 36,49 | 36,49 | 36,49 | 36,49 | -0,08% | - |
| 26.08.2025 | 36,65 | 36,65 | 36,52 | 36,52 | -0,73% | 13,00 |
| 25.08.2025 | 37,09 | 37,33 | 36,73 | 36,79 | -0,24% | 435,00 |
| 22.08.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -0,32% | - |
| 21.08.2025 | 36,87 | 37,00 | 36,83 | 37,00 | 0,18% | 75,00 |
| 20.08.2025 | 36,94 | 36,94 | 36,94 | 36,94 | 0,11% | - |
| 19.08.2025 | 37,16 | 37,17 | 36,90 | 36,90 | -2,20% | 800,00 |
| 18.08.2025 | 37,49 | 37,96 | 37,49 | 37,73 | 0,72% | 190,00 |
| 15.08.2025 | 36,80 | 37,46 | 36,80 | 37,46 | 2,02% | 145,00 |
| 14.08.2025 | 37,00 | 37,38 | 36,40 | 36,72 | 0,85% | 219,00 |
| 13.08.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -0,22% | - |
| 12.08.2025 | 36,00 | 36,49 | 36,00 | 36,49 | 2,51% | 120,00 |
| 11.08.2025 | 35,48 | 35,60 | 35,48 | 35,59 | -0,31% | 150,00 |
| 08.08.2025 | 36,53 | 36,53 | 35,70 | 35,70 | -2,57% | 20,00 |
| 07.08.2025 | 36,50 | 36,64 | 36,50 | 36,64 | -0,42% | 75,00 |
| 06.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,41% | - |
| 05.08.2025 | 36,99 | 37,34 | 36,95 | 36,95 | 0,57% | 335,00 |
| 04.08.2025 | 36,70 | 36,74 | 36,70 | 36,74 | -0,73% | 751,00 |
| 01.08.2025 | 37,18 | 37,70 | 37,01 | 37,01 | -2,66% | 750,00 |
| 31.07.2025 | 38,20 | 38,27 | 38,02 | 38,02 | -0,78% | 483,00 |
| 30.07.2025 | 38,36 | 38,58 | 38,20 | 38,32 | -1,14% | 800,00 |
| 29.07.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -0,01% | - |
| 28.07.2025 | 40,09 | 40,09 | 38,76 | 38,76 | -2,37% | 2.396,00 |
| 25.07.2025 | 38,89 | 39,77 | 38,89 | 39,70 | 3,01% | 3.362,00 |
| 24.07.2025 | 40,50 | 40,50 | 38,54 | 38,54 | -14,16% | 1.997,00 |
| 23.07.2025 | 44,65 | 44,90 | 44,65 | 44,90 | 0,90% | 50,00 |
| 22.07.2025 | 44,88 | 45,23 | 44,50 | 44,50 | -3,88% | 450,00 |
| 21.07.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,64% | 30,00 |
| 18.07.2025 | 46,08 | 46,08 | 46,00 | 46,00 | -0,09% | 120,00 |
| 17.07.2025 | 45,79 | 46,04 | 45,79 | 46,04 | -0,22% | 44,00 |
| 16.07.2025 | 46,07 | 46,14 | 46,07 | 46,14 | -1,27% | 400,00 |
| 15.07.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -1,63% | - |
| 14.07.2025 | 47,51 | 47,51 | 47,51 | 47,51 | -0,96% | - |
| 11.07.2025 | 47,97 | 47,97 | 47,97 | 47,97 | 1,37% | - |
| 10.07.2025 | 47,32 | 47,32 | 47,32 | 47,32 | 0,45% | - |
| 09.07.2025 | 47,11 | 47,11 | 47,11 | 47,11 | 0,08% | - |
| 08.07.2025 | 47,07 | 47,07 | 47,07 | 47,07 | -2,34% | - |
| 07.07.2025 | 48,45 | 48,45 | 48,20 | 48,20 | -0,10% | 320,00 |
| 04.07.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 0,53% | - |
| 03.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,01% | - |
| 02.07.2025 | 49,31 | 49,31 | 48,49 | 48,49 | -1,24% | 50,00 |
| 01.07.2025 | 47,46 | 49,10 | 47,46 | 49,10 | 4,26% | 404,00 |
| 30.06.2025 | 47,09 | 47,09 | 47,09 | 47,09 | 1,44% | - |
| 27.06.2025 | 46,38 | 46,42 | 46,38 | 46,42 | 0,04% | 10,00 |
| 26.06.2025 | 47,03 | 47,03 | 46,40 | 46,40 | -1,77% | 620,00 |
| 25.06.2025 | 46,91 | 47,50 | 46,91 | 47,24 | 1,08% | 558,00 |
| 24.06.2025 | 46,66 | 46,73 | 46,66 | 46,73 | 2,57% | 200,00 |
| 23.06.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 2,34% | - |
| 20.06.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -0,55% | - |
| 19.06.2025 | 44,95 | 44,95 | 44,77 | 44,77 | -1,41% | 50,00 |
| 18.06.2025 | 44,55 | 45,41 | 44,55 | 45,41 | 0,79% | 50,00 |
| 17.06.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 3,54% | - |
| 16.06.2025 | 43,51 | 43,51 | 43,51 | 43,51 | 0,02% | - |
| 13.06.2025 | 43,36 | 43,85 | 43,36 | 43,50 | -3,07% | 520,00 |
| 12.06.2025 | 44,57 | 44,88 | 44,57 | 44,88 | 1,80% | 100,00 |
| 11.06.2025 | 44,09 | 44,09 | 44,09 | 44,09 | -0,84% | - |
| 10.06.2025 | 44,61 | 44,75 | 44,46 | 44,46 | -1,51% | 53,00 |
| 09.06.2025 | 45,80 | 45,80 | 45,14 | 45,14 | -2,14% | 150,00 |
| 06.06.2025 | 46,15 | 46,38 | 46,13 | 46,13 | -0,77% | 631,00 |
| 05.06.2025 | 45,52 | 46,49 | 45,52 | 46,49 | 1,73% | 1.600,00 |
| 04.06.2025 | 43,86 | 45,70 | 43,86 | 45,70 | 3,51% | 40,00 |
| 03.06.2025 | 43,18 | 44,15 | 43,18 | 44,15 | 2,90% | 2.501,00 |
| 02.06.2025 | 44,05 | 44,05 | 42,79 | 42,90 | -2,17% | 4.305,00 |
| 30.05.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -2,37% | - |
| 29.05.2025 | 45,27 | 45,27 | 44,92 | 44,92 | 0,35% | 25,00 |
| 28.05.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -0,56% | - |
| 27.05.2025 | 44,70 | 45,01 | 44,70 | 45,01 | 0,91% | 300,00 |
| 26.05.2025 | 44,61 | 44,61 | 44,61 | 44,61 | 0,62% | - |
| 23.05.2025 | 44,58 | 45,01 | 44,33 | 44,33 | -1,27% | 75,00 |
| 22.05.2025 | 44,61 | 44,90 | 44,61 | 44,90 | -0,17% | 105,00 |
| 21.05.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -2,63% | - |
| 20.05.2025 | 46,20 | 46,20 | 46,19 | 46,19 | -0,87% | 625,00 |
| 19.05.2025 | 45,84 | 46,60 | 45,84 | 46,60 | -0,69% | 50,00 |
| 16.05.2025 | 46,00 | 46,92 | 46,00 | 46,92 | 0,23% | 920,00 |