28,300€
0,18%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 28,30 | 28,65 | 28,25 | 28,25 | -0,35% | - |
| 12.08.2026 | 27,75 | 28,40 | 27,75 | 28,35 | 2,35% | - |
| 11.08.2026 | 27,85 | 28,05 | 27,45 | 27,70 | -0,89% | 1.183,00 |
| 10.08.2026 | 28,35 | 28,45 | 27,95 | 27,95 | -1,24% | 355,00 |
| 07.08.2026 | 29,15 | 29,25 | 28,30 | 28,30 | -3,25% | 5,00 |
| 06.08.2026 | 29,90 | 29,90 | 29,00 | 29,25 | -2,01% | - |
| 05.08.2026 | 29,65 | 30,20 | 29,65 | 29,85 | 1,53% | 459,00 |
| 04.08.2026 | 32,50 | 32,50 | 29,40 | 29,40 | -9,82% | 135,00 |
| 03.08.2026 | 32,20 | 32,80 | 32,20 | 32,60 | 1,09% | - |
| 31.07.2026 | 33,30 | 33,30 | 32,25 | 32,25 | -3,44% | - |
| 30.07.2026 | 31,15 | 33,90 | 31,15 | 33,40 | 11,89% | 1.268,00 |
| 29.07.2026 | 29,45 | 30,10 | 29,45 | 29,85 | 1,19% | - |
| 28.07.2026 | 28,95 | 29,85 | 28,95 | 29,50 | 1,03% | 480,00 |
| 27.07.2026 | 28,05 | 29,20 | 28,05 | 29,20 | 4,66% | - |
| 24.07.2026 | 28,10 | 28,55 | 27,75 | 27,90 | -0,71% | 176,00 |
| 23.07.2026 | 28,10 | 28,30 | 27,90 | 28,10 | -0,71% | 2.505,00 |
| 22.07.2026 | 29,15 | 29,15 | 28,10 | 28,30 | -3,41% | 180,00 |
| 21.07.2026 | 29,05 | 29,45 | 28,40 | 29,30 | 1,21% | 3,00 |
| 20.07.2026 | 30,20 | 30,20 | 28,75 | 28,95 | -3,82% | 278,00 |
| 17.07.2026 | 29,45 | 30,95 | 29,45 | 30,10 | 0,84% | 810,00 |
| 16.07.2026 | 30,10 | 30,25 | 29,85 | 29,85 | -1,49% | - |
| 15.07.2026 | 31,85 | 31,85 | 30,30 | 30,30 | -4,87% | - |
| 14.07.2026 | 32,05 | 32,30 | 31,80 | 31,85 | -0,62% | 115,00 |
| 13.07.2026 | 30,85 | 32,40 | 30,85 | 32,05 | 3,72% | 1.543,00 |
| 10.07.2026 | 30,10 | 31,20 | 30,10 | 30,90 | 2,32% | - |
| 09.07.2026 | 29,25 | 30,20 | 29,25 | 30,20 | 2,90% | 170,00 |
| 08.07.2026 | 29,95 | 29,95 | 29,05 | 29,35 | -2,49% | 171,00 |
| 07.07.2026 | 29,65 | 30,50 | 29,65 | 30,10 | 1,01% | - |
| 06.07.2026 | 30,65 | 30,80 | 29,65 | 29,80 | -3,09% | 403,00 |
| 03.07.2026 | 30,80 | 30,95 | 30,70 | 30,75 | -0,32% | - |
| 02.07.2026 | 30,55 | 30,90 | 30,55 | 30,85 | 0,49% | - |
| 01.07.2026 | 29,65 | 30,75 | 29,65 | 30,70 | 3,89% | - |
| 30.06.2026 | 28,90 | 29,55 | 28,90 | 29,55 | 2,78% | 500,00 |
| 29.06.2026 | 29,25 | 29,25 | 28,60 | 28,75 | -2,38% | 245,00 |
| 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 |