29,275€
2,90%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 28,25 | 29,45 | 28,25 | 29,45 | 3,51% | 200,00 |
| 25.06.2026 | 27,85 | 28,45 | 27,85 | 28,45 | 1,97% | 1.312,00 |
| 24.06.2026 | 27,10 | 27,90 | 27,10 | 27,90 | 2,39% | - |
| 23.06.2026 | 26,80 | 27,45 | 26,80 | 27,25 | 1,11% | 191,00 |
| 22.06.2026 | 28,25 | 28,25 | 26,95 | 26,95 | -4,43% | 377,00 |
| 19.06.2026 | 28,25 | 28,25 | 28,20 | 28,20 | 0,00% | - |
| 18.06.2026 | 27,85 | 28,50 | 27,60 | 28,20 | 1,81% | 974,00 |
| 17.06.2026 | 28,05 | 28,05 | 27,55 | 27,70 | -1,60% | 376,00 |
| 16.06.2026 | 28,05 | 28,70 | 28,05 | 28,15 | 0,00% | 629,00 |
| 15.06.2026 | 28,15 | 28,35 | 28,00 | 28,15 | 1,26% | 897,00 |
| 12.06.2026 | 26,90 | 28,00 | 26,90 | 27,80 | 3,54% | 932,00 |
| 11.06.2026 | 26,20 | 26,95 | 26,20 | 26,85 | 2,29% | - |
| 10.06.2026 | 25,65 | 26,55 | 25,65 | 26,25 | 1,74% | - |
| 09.06.2026 | 25,40 | 26,05 | 25,40 | 25,80 | 1,38% | - |
| 08.06.2026 | 25,60 | 25,60 | 25,15 | 25,45 | -0,20% | 60,00 |
| 05.06.2026 | 24,45 | 25,80 | 24,45 | 25,50 | 4,51% | 1.202,00 |
| 04.06.2026 | 24,70 | 25,10 | 24,40 | 24,40 | -1,61% | - |
| 03.06.2026 | 24,90 | 25,05 | 24,55 | 24,80 | -1,39% | 600,00 |
| 02.06.2026 | 26,10 | 26,10 | 25,05 | 25,15 | -4,19% | 160,00 |
| 01.06.2026 | 27,30 | 27,35 | 26,25 | 26,25 | -4,02% | 255,00 |
| 29.05.2026 | 27,75 | 27,85 | 27,35 | 27,35 | -1,62% | - |
| 28.05.2026 | 28,10 | 28,10 | 27,60 | 27,80 | -0,89% | - |
| 27.05.2026 | 27,60 | 28,40 | 27,60 | 28,05 | 1,08% | - |
| 26.05.2026 | 28,40 | 28,40 | 27,55 | 27,75 | -2,46% | 320,00 |
| 25.05.2026 | 28,35 | 28,45 | 28,35 | 28,45 | 0,89% | - |
| 22.05.2026 | 28,30 | 28,30 | 28,00 | 28,20 | 0,18% | - |
| 21.05.2026 | 28,25 | 28,25 | 27,90 | 28,15 | -0,71% | 90,00 |
| 20.05.2026 | 28,45 | 28,60 | 28,30 | 28,35 | 0,18% | - |
| 19.05.2026 | 28,75 | 29,15 | 28,30 | 28,30 | -2,08% | 200,00 |
| 18.05.2026 | 27,70 | 28,90 | 27,70 | 28,90 | 3,03% | 250,00 |
| 15.05.2026 | 27,40 | 28,25 | 27,40 | 28,05 | 1,45% | 1,00 |
| 14.05.2026 | 27,35 | 27,90 | 27,35 | 27,65 | 0,73% | - |
| 13.05.2026 | 27,75 | 27,75 | 27,30 | 27,45 | -2,49% | - |
| 12.05.2026 | 27,10 | 28,15 | 27,10 | 28,15 | 3,68% | - |
| 11.05.2026 | 27,50 | 27,65 | 26,90 | 27,15 | -0,91% | 5,00 |
| 08.05.2026 | 28,15 | 28,15 | 27,40 | 27,40 | -2,84% | - |
| 07.05.2026 | 27,95 | 28,20 | 27,35 | 28,20 | 0,89% | - |
| 06.05.2026 | 27,45 | 28,20 | 27,45 | 27,95 | 1,64% | 235,00 |
| 05.05.2026 | 27,35 | 27,50 | 27,15 | 27,50 | 0,36% | 150,00 |
| 04.05.2026 | 28,05 | 28,15 | 27,40 | 27,40 | -5,19% | 60,00 |
| 30.04.2026 | 29,25 | 29,80 | 28,85 | 28,90 | 2,85% | 432,00 |
| 29.04.2026 | 28,15 | 28,20 | 27,90 | 28,10 | 0,00% | 115,00 |
| 28.04.2026 | 28,70 | 28,80 | 28,10 | 28,10 | -1,75% | 50,00 |
| 27.04.2026 | 29,10 | 29,40 | 28,60 | 28,60 | -2,05% | 3,00 |
| 24.04.2026 | 28,95 | 29,20 | 28,90 | 29,20 | 1,04% | 117,00 |
| 23.04.2026 | 29,70 | 29,85 | 28,90 | 28,90 | -3,34% | 250,00 |
| 22.04.2026 | 30,80 | 30,80 | 29,85 | 29,90 | -2,29% | 900,00 |
| 21.04.2026 | 30,40 | 31,10 | 30,40 | 30,60 | 1,16% | - |
| 20.04.2026 | 30,10 | 30,60 | 30,10 | 30,25 | -0,49% | 1.485,00 |
| 17.04.2026 | 29,70 | 30,75 | 29,70 | 30,40 | 2,36% | 1.000,00 |
| 16.04.2026 | 29,80 | 29,95 | 29,70 | 29,70 | -0,34% | 250,00 |
| 15.04.2026 | 29,45 | 30,05 | 29,45 | 29,80 | 0,68% | - |
| 14.04.2026 | 29,35 | 29,60 | 29,25 | 29,60 | 0,68% | 50,00 |
| 13.04.2026 | 28,85 | 29,55 | 28,85 | 29,40 | 1,55% | 50,00 |
| 10.04.2026 | 29,15 | 29,15 | 28,95 | 28,95 | -0,86% | - |
| 09.04.2026 | 28,75 | 29,50 | 28,75 | 29,20 | 0,86% | - |
| 08.04.2026 | 29,10 | 29,85 | 28,95 | 28,95 | 1,58% | 743,00 |
| 07.04.2026 | 28,70 | 28,85 | 28,30 | 28,50 | -0,90% | 579,00 |
| 02.04.2026 | 27,83 | 28,76 | 27,79 | 28,76 | 2,39% | 480,00 |
| 01.04.2026 | 27,69 | 28,21 | 27,69 | 28,09 | 1,83% | 200,00 |
| 31.03.2026 | 27,26 | 27,68 | 27,25 | 27,59 | 1,51% | 2.025,00 |
| 30.03.2026 | 26,75 | 27,50 | 26,75 | 27,18 | 2,01% | - |
| 27.03.2026 | 27,98 | 27,98 | 26,64 | 26,64 | -4,33% | 1.050,00 |
| 26.03.2026 | 27,92 | 28,46 | 27,85 | 27,85 | -0,48% | - |
| 25.03.2026 | 28,35 | 28,40 | 27,79 | 27,98 | -0,57% | 10,00 |
| 24.03.2026 | 28,69 | 28,69 | 28,13 | 28,14 | -1,56% | 50,00 |
| 23.03.2026 | 28,61 | 29,14 | 28,59 | 28,59 | -0,69% | - |
| 20.03.2026 | 28,33 | 29,28 | 28,33 | 28,79 | 1,71% | 2.113,00 |
| 19.03.2026 | 28,39 | 28,39 | 28,01 | 28,30 | -0,02% | 72,00 |
| 18.03.2026 | 29,85 | 29,85 | 28,31 | 28,31 | -4,68% | 1.190,00 |
| 17.03.2026 | 29,40 | 29,94 | 29,40 | 29,70 | 1,23% | - |
| 16.03.2026 | 28,55 | 29,34 | 28,55 | 29,34 | 3,53% | 500,00 |
| 13.03.2026 | 28,27 | 28,58 | 28,27 | 28,34 | 0,48% | - |
| 12.03.2026 | 29,02 | 29,02 | 28,20 | 28,20 | -3,39% | 50,00 |
| 11.03.2026 | 29,86 | 29,86 | 29,12 | 29,19 | -2,03% | 100,00 |
| 10.03.2026 | 30,27 | 30,27 | 29,80 | 29,80 | -1,19% | 280,00 |
| 09.03.2026 | 30,01 | 30,16 | 29,47 | 30,16 | -1,10% | 250,00 |
| 06.03.2026 | 31,91 | 31,91 | 30,45 | 30,49 | -4,06% | 500,00 |
| 05.03.2026 | 31,43 | 31,93 | 31,36 | 31,78 | 0,99% | 150,00 |
| 04.03.2026 | 31,46 | 31,50 | 31,17 | 31,47 | -0,74% | - |
| 03.03.2026 | 31,07 | 31,71 | 30,65 | 31,71 | 1,36% | 280,00 |
| 02.03.2026 | 31,12 | 31,28 | 30,63 | 31,28 | -0,21% | 591,00 |
| 27.02.2026 | 31,95 | 31,95 | 31,11 | 31,35 | -2,61% | 70,00 |
| 26.02.2026 | 31,53 | 32,42 | 31,53 | 32,19 | 1,58% | 518,00 |
| 25.02.2026 | 30,82 | 31,69 | 30,82 | 31,69 | 2,49% | - |
| 24.02.2026 | 31,10 | 31,10 | 30,85 | 30,92 | -0,26% | - |
| 23.02.2026 | 31,53 | 31,53 | 30,66 | 31,00 | -2,78% | - |
| 20.02.2026 | 32,23 | 32,23 | 31,69 | 31,88 | -0,99% | - |
| 19.02.2026 | 32,75 | 32,84 | 31,91 | 32,20 | -2,11% | 10,00 |
| 18.02.2026 | 31,89 | 33,06 | 31,89 | 32,90 | 3,38% | - |
| 17.02.2026 | 30,51 | 31,90 | 30,51 | 31,82 | 4,21% | 1.365,00 |
| 16.02.2026 | 30,56 | 30,56 | 30,51 | 30,54 | 0,16% | - |
| 13.02.2026 | 30,07 | 31,19 | 30,07 | 30,49 | 1,46% | 450,00 |
| 12.02.2026 | 31,46 | 31,46 | 30,05 | 30,05 | -3,90% | 1.155,00 |
| 11.02.2026 | 32,17 | 32,17 | 31,17 | 31,27 | -3,08% | - |
| 10.02.2026 | 33,25 | 33,25 | 32,26 | 32,26 | -2,43% | - |
| 09.02.2026 | 33,06 | 33,25 | 32,80 | 33,07 | -0,68% | 80,00 |
| 06.02.2026 | 32,59 | 33,80 | 32,59 | 33,29 | 2,10% | 1.800,00 |
| 05.02.2026 | 33,67 | 33,89 | 32,61 | 32,61 | -3,68% | 1.538,00 |
| 04.02.2026 | 31,07 | 33,85 | 31,00 | 33,85 | 2,56% | 3.727,00 |