27,098€
0,75%
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 | 27,19 | 27,40 | 27,00 | 27,21 | 1,17% | - |
| 19.11.2025 | 26,45 | 26,93 | 26,45 | 26,90 | 1,24% | - |
| 18.11.2025 | 26,28 | 26,57 | 26,05 | 26,57 | 1,14% | 50,00 |
| 17.11.2025 | 27,30 | 27,30 | 26,27 | 26,27 | -3,06% | 11,00 |
| 14.11.2025 | 26,85 | 27,10 | 26,74 | 27,10 | 0,84% | 5,00 |
| 13.11.2025 | 27,07 | 27,26 | 26,86 | 26,87 | -0,11% | 936,00 |
| 12.11.2025 | 25,85 | 26,90 | 25,83 | 26,90 | 4,55% | 2.168,00 |
| 11.11.2025 | 26,27 | 26,27 | 25,73 | 25,73 | -2,02% | 35,00 |
| 10.11.2025 | 26,61 | 26,85 | 26,26 | 26,26 | -0,34% | 2.001,00 |
| 07.11.2025 | 26,42 | 26,51 | 26,00 | 26,35 | -0,49% | 2.772,00 |
| 06.11.2025 | 27,55 | 27,55 | 26,42 | 26,48 | -4,90% | 1.233,00 |
| 05.11.2025 | 27,70 | 28,01 | 27,47 | 27,85 | 0,85% | 830,00 |
| 04.11.2025 | 27,13 | 27,83 | 27,00 | 27,61 | 1,34% | 250,00 |
| 03.11.2025 | 27,61 | 27,72 | 27,25 | 27,25 | -0,57% | 2.656,00 |
| 31.10.2025 | 28,67 | 28,81 | 27,14 | 27,40 | -3,15% | 6.550,00 |
| 30.10.2025 | 28,75 | 29,07 | 26,92 | 28,29 | -9,60% | 11.895,00 |
| 29.10.2025 | 34,58 | 34,77 | 31,30 | 31,30 | -9,33% | 465,00 |
| 28.10.2025 | 35,08 | 35,37 | 34,52 | 34,52 | -1,88% | 710,00 |
| 27.10.2025 | 35,61 | 35,61 | 35,18 | 35,18 | -0,58% | 52,00 |
| 24.10.2025 | 36,00 | 36,18 | 35,32 | 35,38 | -1,57% | 2.258,00 |
| 23.10.2025 | 35,84 | 36,12 | 35,69 | 35,95 | 0,07% | 630,00 |
| 22.10.2025 | 36,31 | 36,32 | 35,92 | 35,92 | -1,94% | 390,00 |
| 21.10.2025 | 35,65 | 36,67 | 35,65 | 36,63 | 2,38% | 570,00 |
| 20.10.2025 | 35,91 | 36,23 | 35,57 | 35,78 | -0,46% | 30,00 |
| 17.10.2025 | 35,25 | 36,07 | 35,21 | 35,95 | 0,56% | 281,00 |
| 16.10.2025 | 35,87 | 35,97 | 35,67 | 35,75 | -0,29% | - |
| 15.10.2025 | 36,30 | 36,65 | 35,85 | 35,85 | -0,90% | 20,00 |
| 14.10.2025 | 34,88 | 36,63 | 34,88 | 36,18 | 2,38% | 2.820,00 |
| 13.10.2025 | 34,63 | 35,34 | 34,60 | 35,34 | 3,03% | 270,00 |
| 10.10.2025 | 35,31 | 35,58 | 34,30 | 34,30 | -3,09% | 126,00 |
| 09.10.2025 | 35,23 | 35,73 | 35,23 | 35,39 | 0,21% | - |
| 08.10.2025 | 35,31 | 35,32 | 34,70 | 35,32 | 0,57% | - |
| 07.10.2025 | 35,62 | 35,69 | 35,05 | 35,12 | -1,24% | 820,00 |
| 06.10.2025 | 35,60 | 35,84 | 34,31 | 35,56 | 0,54% | 340,00 |
| 03.10.2025 | 34,36 | 35,41 | 34,36 | 35,37 | 3,07% | 123,00 |
| 02.10.2025 | 33,14 | 34,31 | 33,14 | 34,31 | 3,42% | 90,00 |
| 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% | - |