51,430€
-3,29%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,91 | 52,13 | 51,30 | 51,34 | -3,46% | 40,00 |
| 04.11.2024 | 54,00 | 54,00 | 53,10 | 53,18 | 2,92% | 333,00 |
| 01.11.2024 | 51,33 | 51,92 | 51,33 | 51,67 | -1,75% | 60,00 |
| 31.10.2024 | 51,01 | 52,59 | 50,82 | 52,59 | -2,67% | 997,00 |
| 30.10.2024 | 53,00 | 54,03 | 52,05 | 54,03 | 0,20% | 335,00 |
| 29.10.2024 | 56,30 | 56,30 | 53,92 | 53,92 | -4,41% | 100,00 |
| 28.10.2024 | 55,06 | 56,62 | 55,06 | 56,41 | 3,28% | 603,00 |
| 25.10.2024 | 54,62 | 54,62 | 54,62 | 54,62 | -0,62% | - |
| 24.10.2024 | 54,64 | 54,96 | 54,64 | 54,96 | -0,87% | 20,00 |
| 23.10.2024 | 55,07 | 55,50 | 55,07 | 55,44 | 0,07% | 548,00 |
| 22.10.2024 | 54,81 | 55,40 | 54,81 | 55,40 | 1,17% | 488,00 |
| 21.10.2024 | 54,76 | 54,88 | 54,47 | 54,76 | 1,39% | 210,00 |
| 18.10.2024 | 54,01 | 54,01 | 54,01 | 54,01 | -0,81% | - |
| 17.10.2024 | 54,06 | 54,73 | 54,06 | 54,45 | -1,23% | 220,00 |
| 16.10.2024 | 55,13 | 55,13 | 55,13 | 55,13 | 1,49% | 4,00 |
| 15.10.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,40% | - |
| 14.10.2024 | 53,37 | 54,54 | 53,37 | 54,54 | 1,13% | 90,00 |
| 11.10.2024 | 53,37 | 54,04 | 53,05 | 53,93 | 1,75% | 2.983,00 |
| 10.10.2024 | 52,64 | 53,22 | 52,64 | 53,00 | -0,17% | 72,00 |
| 09.10.2024 | 52,46 | 53,09 | 52,46 | 53,09 | 0,38% | 550,00 |
| 08.10.2024 | 51,38 | 52,89 | 51,38 | 52,89 | 2,03% | 270,00 |
| 07.10.2024 | 51,71 | 52,00 | 51,50 | 51,84 | 0,17% | 1.046,00 |
| 04.10.2024 | 51,19 | 51,77 | 51,19 | 51,75 | 0,70% | 563,00 |
| 03.10.2024 | 51,98 | 51,98 | 51,39 | 51,39 | 0,33% | 545,00 |
| 02.10.2024 | 51,22 | 51,22 | 51,22 | 51,22 | -0,64% | - |
| 01.10.2024 | 51,78 | 51,87 | 51,55 | 51,55 | 1,08% | 30,00 |
| 30.09.2024 | 51,55 | 51,55 | 51,00 | 51,00 | -0,45% | 265,00 |
| 27.09.2024 | 51,70 | 52,20 | 51,23 | 51,23 | -1,48% | 619,00 |
| 26.09.2024 | 52,33 | 52,82 | 52,00 | 52,00 | -0,33% | 111,00 |
| 25.09.2024 | 51,42 | 52,17 | 51,15 | 52,17 | 0,27% | 548,00 |
| 24.09.2024 | 52,17 | 52,69 | 52,03 | 52,03 | 1,88% | 344,00 |
| 23.09.2024 | 51,07 | 51,07 | 51,07 | 51,07 | -1,05% | - |
| 20.09.2024 | 51,57 | 51,61 | 51,57 | 51,61 | -0,50% | 21,00 |
| 19.09.2024 | 51,31 | 51,87 | 51,31 | 51,87 | 0,72% | 55,00 |
| 18.09.2024 | 52,49 | 52,78 | 51,50 | 51,50 | -1,51% | 265,00 |
| 17.09.2024 | 51,72 | 52,48 | 51,72 | 52,29 | 0,75% | 2.735,00 |
| 16.09.2024 | 50,39 | 51,90 | 50,36 | 51,90 | 2,98% | 277,00 |
| 13.09.2024 | 50,58 | 51,03 | 50,40 | 50,40 | -0,16% | 530,00 |
| 12.09.2024 | 50,45 | 50,90 | 50,45 | 50,48 | 3,86% | 1.600,00 |
| 11.09.2024 | 48,61 | 48,61 | 48,61 | 48,61 | -0,79% | - |
| 10.09.2024 | 48,89 | 48,99 | 48,89 | 48,99 | 1,58% | 590,00 |
| 09.09.2024 | 48,23 | 48,23 | 48,23 | 48,23 | -0,05% | - |
| 06.09.2024 | 47,61 | 48,26 | 47,56 | 48,26 | 0,83% | 830,00 |
| 05.09.2024 | 47,83 | 47,86 | 47,83 | 47,86 | -1,34% | 303,00 |
| 04.09.2024 | 48,04 | 48,51 | 48,04 | 48,51 | -1,50% | 40,00 |
| 03.09.2024 | 50,30 | 50,30 | 49,25 | 49,25 | -2,63% | 218,00 |
| 02.09.2024 | 50,42 | 50,58 | 50,42 | 50,58 | -0,08% | 20,00 |
| 30.08.2024 | 50,13 | 50,62 | 50,13 | 50,62 | 0,64% | 15,00 |
| 29.08.2024 | 49,85 | 50,71 | 49,85 | 50,30 | 0,66% | 797,00 |
| 28.08.2024 | 50,06 | 50,06 | 49,97 | 49,97 | 2,14% | 100,00 |
| 27.08.2024 | 48,61 | 48,93 | 48,61 | 48,93 | 0,19% | 60,00 |
| 26.08.2024 | 47,73 | 48,83 | 47,73 | 48,83 | 1,53% | 232,00 |
| 23.08.2024 | 48,07 | 48,10 | 48,07 | 48,10 | -0,86% | 21,00 |
| 22.08.2024 | 48,47 | 48,51 | 48,10 | 48,51 | 0,95% | 900,00 |
| 21.08.2024 | 46,51 | 48,06 | 46,51 | 48,06 | 2,16% | 232,00 |
| 20.08.2024 | 47,59 | 47,64 | 47,04 | 47,04 | 0,48% | 1.642,00 |
| 19.08.2024 | 47,21 | 47,69 | 46,82 | 46,82 | -1,67% | 55,00 |
| 16.08.2024 | 49,12 | 49,50 | 47,50 | 47,61 | -1,18% | 831,00 |
| 15.08.2024 | 46,72 | 48,18 | 46,70 | 48,18 | 1,86% | 398,00 |
| 14.08.2024 | 46,97 | 47,42 | 46,65 | 47,30 | 0,46% | 2.963,00 |
| 13.08.2024 | 50,95 | 51,50 | 43,80 | 47,09 | -7,80% | 4.292,00 |
| 12.08.2024 | 50,60 | 51,24 | 50,60 | 51,07 | 0,41% | 272,00 |
| 09.08.2024 | 49,52 | 50,86 | 49,52 | 50,86 | 1,96% | 121,00 |
| 08.08.2024 | 48,36 | 49,88 | 48,36 | 49,88 | -0,34% | 30,00 |
| 07.08.2024 | 49,34 | 50,05 | 49,34 | 50,05 | -0,02% | 517,00 |
| 06.08.2024 | 48,17 | 50,26 | 48,00 | 50,06 | 5,53% | 954,00 |
| 05.08.2024 | 46,00 | 47,44 | 45,60 | 47,44 | -0,07% | 832,00 |
| 02.08.2024 | 48,61 | 49,00 | 47,47 | 47,47 | -4,52% | 555,00 |
| 01.08.2024 | 50,12 | 51,10 | 49,72 | 49,72 | -0,71% | 2.409,00 |
| 31.07.2024 | 48,56 | 50,44 | 48,56 | 50,07 | 4,65% | 1.900,00 |
| 30.07.2024 | 46,84 | 47,85 | 46,84 | 47,85 | 2,30% | 226,00 |
| 29.07.2024 | 45,90 | 46,82 | 45,53 | 46,77 | -1,34% | 1.167,00 |
| 26.07.2024 | 46,62 | 47,41 | 46,62 | 47,41 | 3,18% | 37,00 |
| 25.07.2024 | 49,06 | 49,50 | 45,95 | 45,95 | -4,30% | 1.075,00 |
| 24.07.2024 | 48,15 | 48,80 | 48,01 | 48,01 | -2,81% | 1.085,00 |
| 23.07.2024 | 48,87 | 50,20 | 48,87 | 49,40 | 1,42% | 525,00 |
| 22.07.2024 | 49,42 | 49,75 | 48,71 | 48,71 | -0,59% | 538,00 |
| 19.07.2024 | 48,94 | 49,48 | 48,51 | 49,00 | -1,23% | 1.314,00 |
| 18.07.2024 | 50,00 | 50,75 | 49,61 | 49,61 | -1,96% | 1.945,00 |
| 17.07.2024 | 53,20 | 53,20 | 50,60 | 50,60 | -2,32% | 797,00 |
| 16.07.2024 | 51,90 | 51,93 | 51,50 | 51,80 | 0,04% | 1.025,00 |
| 15.07.2024 | 52,50 | 53,00 | 51,68 | 51,78 | -2,74% | 510,00 |
| 12.07.2024 | 52,65 | 53,24 | 52,65 | 53,24 | 0,68% | 102,00 |
| 11.07.2024 | 53,49 | 53,49 | 52,88 | 52,88 | -1,16% | 100,00 |
| 10.07.2024 | 52,88 | 53,50 | 52,88 | 53,50 | 0,60% | 20,00 |
| 09.07.2024 | 54,98 | 55,70 | 53,18 | 53,18 | -3,78% | 3.338,00 |
| 08.07.2024 | 57,22 | 58,10 | 55,27 | 55,27 | -5,02% | 339,00 |
| 05.07.2024 | 57,13 | 58,19 | 57,00 | 58,19 | 1,20% | 184,00 |
| 04.07.2024 | 57,50 | 58,00 | 57,10 | 57,50 | 0,38% | 1.832,00 |
| 03.07.2024 | 56,58 | 57,28 | 56,58 | 57,28 | 1,70% | 9,00 |
| 02.07.2024 | 57,21 | 57,90 | 56,32 | 56,32 | -1,19% | 2.163,00 |
| 01.07.2024 | 58,19 | 58,76 | 56,75 | 57,00 | -2,68% | 2.588,00 |
| 28.06.2024 | 58,26 | 58,91 | 58,24 | 58,57 | -1,36% | 212,00 |
| 27.06.2024 | 61,10 | 62,70 | 58,22 | 59,38 | -2,77% | 1.137,00 |
| 26.06.2024 | 61,75 | 63,00 | 59,80 | 61,07 | 0,28% | 3.201,00 |
| 25.06.2024 | 59,29 | 61,09 | 59,29 | 60,90 | 2,13% | 1.900,00 |
| 24.06.2024 | 60,60 | 60,60 | 59,63 | 59,63 | 0,15% | 250,00 |
| 21.06.2024 | 59,41 | 60,40 | 59,41 | 59,54 | -1,75% | 800,00 |
| 20.06.2024 | 64,72 | 64,80 | 60,60 | 60,60 | -6,19% | 600,00 |
| 19.06.2024 | 63,49 | 64,70 | 63,49 | 64,60 | 0,54% | 550,00 |