49,285€
-2,48%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 55,85 | 55,95 | 54,60 | 54,60 | -1,48% | 300,00 |
| 13.01.2025 | 55,42 | 55,42 | 55,42 | 55,42 | 0,40% | 40,00 |
| 10.01.2025 | 55,74 | 56,10 | 55,20 | 55,20 | -1,34% | 550,00 |
| 09.01.2025 | 55,88 | 55,95 | 55,88 | 55,95 | -0,32% | 25,00 |
| 08.01.2025 | 55,93 | 56,19 | 55,93 | 56,13 | -0,36% | 270,00 |
| 07.01.2025 | 56,26 | 56,33 | 56,06 | 56,33 | -1,11% | 800,00 |
| 06.01.2025 | 57,64 | 57,64 | 56,96 | 56,96 | -1,96% | 153,00 |
| 03.01.2025 | 58,13 | 58,13 | 58,10 | 58,10 | 0,45% | 100,00 |
| 02.01.2025 | 57,84 | 57,84 | 57,84 | 57,84 | -1,21% | 102,00 |
| 30.12.2024 | 57,82 | 58,55 | 57,82 | 58,55 | -1,23% | 495,00 |
| 27.12.2024 | 59,28 | 59,28 | 59,28 | 59,28 | 0,27% | 75,00 |
| 23.12.2024 | 59,09 | 59,12 | 58,72 | 59,12 | -1,47% | 100,00 |
| 20.12.2024 | 59,05 | 60,00 | 58,37 | 60,00 | 0,93% | 373,00 |
| 19.12.2024 | 58,93 | 59,46 | 58,93 | 59,45 | -1,57% | 666,00 |
| 18.12.2024 | 60,99 | 61,02 | 60,40 | 60,40 | -1,58% | 134,00 |
| 17.12.2024 | 61,05 | 61,37 | 61,04 | 61,37 | -0,31% | 111,00 |
| 16.12.2024 | 61,17 | 61,56 | 61,17 | 61,56 | -1,82% | 16,00 |
| 13.12.2024 | 63,15 | 63,15 | 62,53 | 62,70 | 0,03% | 950,00 |
| 12.12.2024 | 61,84 | 62,68 | 61,84 | 62,68 | 1,11% | 44,00 |
| 11.12.2024 | 61,40 | 62,09 | 61,40 | 61,99 | 1,13% | 143,00 |
| 10.12.2024 | 60,78 | 61,30 | 60,78 | 61,30 | -1,61% | 40,00 |
| 09.12.2024 | 62,30 | 62,50 | 62,30 | 62,30 | 1,07% | 791,00 |
| 06.12.2024 | 61,21 | 62,35 | 61,21 | 61,64 | 1,18% | 123,00 |
| 05.12.2024 | 60,21 | 60,92 | 60,21 | 60,92 | 5,40% | 150,00 |
| 04.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,29% | - |
| 03.12.2024 | 57,51 | 57,97 | 57,51 | 57,97 | -1,80% | 20,00 |
| 02.12.2024 | 58,26 | 59,03 | 58,26 | 59,03 | -0,14% | 24,00 |
| 29.11.2024 | 58,32 | 59,11 | 58,32 | 59,11 | -0,07% | 515,00 |
| 28.11.2024 | 58,58 | 59,15 | 58,58 | 59,15 | 1,15% | 28,00 |
| 27.11.2024 | 59,47 | 59,73 | 58,48 | 58,48 | -2,01% | 70,00 |
| 26.11.2024 | 58,70 | 59,68 | 58,70 | 59,68 | -0,05% | 157,00 |
| 25.11.2024 | 59,68 | 59,71 | 59,68 | 59,71 | 0,17% | 50,00 |
| 22.11.2024 | 57,12 | 59,67 | 57,12 | 59,61 | 4,62% | 402,00 |
| 21.11.2024 | 55,61 | 57,28 | 55,40 | 56,98 | 2,72% | 134,00 |
| 20.11.2024 | 55,33 | 55,84 | 55,33 | 55,47 | 0,40% | 320,00 |
| 19.11.2024 | 55,33 | 55,33 | 55,25 | 55,25 | -0,40% | 7,00 |
| 18.11.2024 | 55,47 | 55,47 | 55,47 | 55,47 | -0,95% | - |
| 15.11.2024 | 56,31 | 56,31 | 56,00 | 56,00 | -1,94% | 80,00 |
| 14.11.2024 | 56,15 | 57,11 | 56,15 | 57,11 | 0,04% | 83,00 |
| 13.11.2024 | 57,09 | 57,09 | 57,09 | 57,09 | -0,21% | 10,00 |
| 12.11.2024 | 55,33 | 57,21 | 55,33 | 57,21 | 4,26% | 138,00 |
| 11.11.2024 | 54,65 | 55,66 | 54,65 | 54,87 | -0,29% | 495,00 |
| 08.11.2024 | 53,74 | 55,03 | 53,74 | 55,03 | 0,71% | 100,00 |
| 07.11.2024 | 53,80 | 54,64 | 53,37 | 54,64 | 3,78% | 668,00 |
| 06.11.2024 | 52,82 | 52,82 | 52,65 | 52,65 | 1,00% | 50,00 |
| 05.11.2024 | 51,68 | 52,13 | 51,68 | 52,13 | -1,97% | 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 |