46,068€
-0,71%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 46,21 | 46,81 | 46,21 | 46,81 | 0,40% | 100,00 |
| 14.05.2025 | 45,14 | 46,63 | 45,14 | 46,63 | 2,68% | 100,00 |
| 13.05.2025 | 45,44 | 45,44 | 45,41 | 45,41 | 0,34% | 9,00 |
| 12.05.2025 | 44,65 | 45,80 | 44,65 | 45,26 | 2,68% | 1.720,00 |
| 09.05.2025 | 46,10 | 46,10 | 44,08 | 44,08 | -3,39% | 730,00 |
| 08.05.2025 | 45,75 | 46,17 | 45,62 | 45,62 | 1,19% | 700,00 |
| 07.05.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 3,56% | - |
| 06.05.2025 | 43,89 | 43,89 | 43,33 | 43,54 | -2,44% | 1.520,00 |
| 05.05.2025 | 45,00 | 45,00 | 44,30 | 44,63 | -1,71% | 146,00 |
| 02.05.2025 | 44,31 | 45,40 | 44,31 | 45,40 | 2,46% | 500,00 |
| 30.04.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -0,55% | - |
| 29.04.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -0,42% | - |
| 28.04.2025 | 45,27 | 45,27 | 44,75 | 44,75 | 2,53% | 100,00 |
| 25.04.2025 | 43,64 | 43,64 | 43,64 | 43,64 | 5,03% | - |
| 24.04.2025 | 41,50 | 41,55 | 41,50 | 41,55 | -3,35% | 100,00 |
| 23.04.2025 | 42,00 | 43,00 | 42,00 | 42,99 | 6,91% | 1.000,00 |
| 22.04.2025 | 40,21 | 40,21 | 40,21 | 40,21 | -4,12% | - |
| 17.04.2025 | 42,59 | 42,59 | 41,94 | 41,94 | -1,00% | 1.700,00 |
| 16.04.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -2,55% | - |
| 15.04.2025 | 43,20 | 43,52 | 43,20 | 43,48 | -2,89% | 2.120,00 |
| 14.04.2025 | 43,78 | 44,77 | 43,78 | 44,77 | 0,27% | 50,00 |
| 11.04.2025 | 44,90 | 44,90 | 44,65 | 44,65 | -1,22% | 1,00 |
| 10.04.2025 | 46,34 | 46,50 | 45,20 | 45,20 | 11,70% | 566,00 |
| 09.04.2025 | 40,47 | 40,47 | 40,47 | 40,47 | -7,30% | - |
| 08.04.2025 | 43,00 | 44,13 | 43,00 | 43,65 | 6,46% | 222,00 |
| 07.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,65% | - |
| 04.04.2025 | 44,89 | 44,89 | 43,00 | 43,00 | -4,90% | 130,00 |
| 03.04.2025 | 45,63 | 45,63 | 45,22 | 45,22 | -5,87% | 520,00 |
| 02.04.2025 | 48,04 | 48,04 | 48,04 | 48,04 | 4,32% | 60,00 |
| 01.04.2025 | 46,05 | 46,05 | 46,05 | 46,05 | 1,12% | - |
| 31.03.2025 | 45,88 | 45,88 | 45,33 | 45,54 | -1,69% | 65,00 |
| 28.03.2025 | 47,02 | 47,02 | 46,32 | 46,32 | -2,15% | 620,00 |
| 27.03.2025 | 46,09 | 47,35 | 46,09 | 47,34 | 3,27% | 1.132,00 |
| 26.03.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -0,78% | - |
| 25.03.2025 | 45,69 | 46,20 | 45,69 | 46,20 | 0,82% | 830,00 |
| 24.03.2025 | 45,27 | 45,84 | 45,09 | 45,83 | 2,00% | 1.575,00 |
| 21.03.2025 | 44,93 | 44,93 | 44,93 | 44,93 | -0,17% | - |
| 20.03.2025 | 45,01 | 45,01 | 45,00 | 45,00 | 0,65% | 600,00 |
| 19.03.2025 | 43,68 | 44,71 | 43,68 | 44,71 | -1,12% | 5.050,00 |
| 18.03.2025 | 45,25 | 45,50 | 45,22 | 45,22 | -1,07% | 67,00 |
| 17.03.2025 | 45,58 | 45,71 | 45,30 | 45,71 | -0,55% | 1.018,00 |
| 14.03.2025 | 45,00 | 45,96 | 45,00 | 45,96 | -0,09% | 1.139,00 |
| 13.03.2025 | 45,82 | 46,00 | 45,47 | 46,00 | -0,41% | 2.155,00 |
| 12.03.2025 | 45,90 | 46,19 | 45,90 | 46,19 | 0,81% | 44,00 |
| 11.03.2025 | 45,54 | 45,82 | 45,50 | 45,82 | -0,42% | 499,00 |
| 10.03.2025 | 46,01 | 46,02 | 46,01 | 46,02 | -0,54% | 500,00 |
| 07.03.2025 | 47,27 | 47,50 | 45,18 | 46,27 | -4,15% | 1.266,00 |
| 06.03.2025 | 49,35 | 49,35 | 48,10 | 48,27 | -3,07% | 600,00 |
| 05.03.2025 | 50,35 | 50,35 | 49,80 | 49,80 | -3,30% | 360,00 |
| 04.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,92% | - |
| 03.03.2025 | 52,51 | 52,51 | 52,51 | 52,51 | 3,61% | - |
| 28.02.2025 | 50,55 | 50,96 | 50,55 | 50,68 | -0,76% | 65,00 |
| 27.02.2025 | 51,07 | 51,07 | 51,07 | 51,07 | -0,89% | - |
| 26.02.2025 | 50,00 | 51,53 | 50,00 | 51,53 | 6,36% | 703,00 |
| 25.02.2025 | 48,70 | 48,70 | 48,45 | 48,45 | -0,98% | 270,00 |
| 24.02.2025 | 49,00 | 49,46 | 48,28 | 48,93 | -0,14% | 142,00 |
| 21.02.2025 | 50,40 | 50,75 | 49,00 | 49,00 | -3,05% | 1.327,00 |
| 20.02.2025 | 51,32 | 51,32 | 50,43 | 50,54 | -1,73% | 7.701,00 |
| 19.02.2025 | 52,10 | 52,47 | 50,98 | 51,43 | -1,10% | 3.110,00 |
| 18.02.2025 | 54,17 | 54,98 | 52,00 | 52,00 | -4,45% | 836,00 |
| 17.02.2025 | 54,27 | 54,42 | 54,27 | 54,42 | -1,61% | 900,00 |
| 14.02.2025 | 55,31 | 55,31 | 55,31 | 55,31 | 0,95% | - |
| 13.02.2025 | 54,79 | 54,79 | 54,79 | 54,79 | 0,24% | - |
| 12.02.2025 | 54,06 | 54,66 | 54,05 | 54,66 | -2,72% | 70,00 |
| 11.02.2025 | 55,76 | 56,19 | 55,67 | 56,19 | -0,99% | 81,00 |
| 10.02.2025 | 55,24 | 56,75 | 55,24 | 56,75 | 2,99% | 1.050,00 |
| 07.02.2025 | 54,66 | 55,10 | 54,66 | 55,10 | -0,79% | 98,00 |
| 06.02.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 0,43% | 50,00 |
| 05.02.2025 | 53,80 | 55,52 | 53,80 | 55,30 | -2,49% | 623,00 |
| 04.02.2025 | 57,48 | 57,48 | 56,71 | 56,71 | 0,00% | 490,00 |
| 03.02.2025 | 55,25 | 56,71 | 55,20 | 56,71 | 0,39% | 215,00 |
| 31.01.2025 | 56,68 | 57,21 | 56,49 | 56,49 | -0,46% | 117,00 |
| 30.01.2025 | 55,88 | 56,75 | 55,88 | 56,75 | 1,74% | 1.000,00 |
| 29.01.2025 | 55,21 | 55,78 | 55,21 | 55,78 | 1,42% | 15,00 |
| 28.01.2025 | 55,47 | 55,85 | 55,00 | 55,00 | 3,23% | 494,00 |
| 27.01.2025 | 53,53 | 53,53 | 53,28 | 53,28 | -1,21% | 100,00 |
| 24.01.2025 | 54,85 | 54,85 | 53,93 | 53,93 | 0,88% | 400,00 |
| 23.01.2025 | 53,46 | 53,46 | 53,46 | 53,46 | 0,04% | - |
| 22.01.2025 | 53,83 | 53,85 | 53,44 | 53,44 | -0,54% | 1.734,00 |
| 21.01.2025 | 55,35 | 55,50 | 53,73 | 53,73 | -4,05% | 663,00 |
| 20.01.2025 | 55,57 | 56,02 | 55,52 | 56,00 | 0,29% | 127,00 |
| 17.01.2025 | 56,56 | 56,56 | 55,84 | 55,84 | 0,41% | 30,00 |
| 16.01.2025 | 55,61 | 55,61 | 55,61 | 55,61 | 0,23% | - |
| 15.01.2025 | 54,74 | 55,48 | 54,74 | 55,48 | 1,61% | 50,00 |