30,900€
-1,75%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 31,25 | 31,35 | 30,85 | 30,85 | -1,91% | 165,00 |
| 05.11.2026 | 30,95 | 31,45 | 30,90 | 31,45 | 0,48% | 330,00 |
| 04.11.2026 | 29,30 | 31,30 | 29,30 | 31,30 | 5,56% | 415,00 |
| 03.11.2026 | 29,20 | 29,65 | 29,20 | 29,65 | 1,02% | - |
| 02.11.2026 | 28,55 | 29,50 | 28,50 | 29,35 | 3,35% | 568,00 |
| 30.10.2026 | 28,00 | 28,75 | 28,00 | 28,40 | 2,34% | 624,00 |
| 29.10.2026 | 27,45 | 28,15 | 27,35 | 27,75 | 3,54% | 998,00 |
| 28.10.2026 | 25,15 | 26,80 | 25,15 | 26,80 | 6,56% | 543,00 |
| 27.10.2026 | 25,40 | 25,40 | 25,05 | 25,15 | -0,40% | 195,00 |
| 26.10.2026 | 24,45 | 25,45 | 24,45 | 25,25 | 3,06% | 1.550,00 |
| 23.10.2026 | 25,05 | 25,05 | 24,50 | 24,50 | -1,61% | - |
| 22.10.2026 | 24,90 | 25,25 | 24,90 | 24,90 | -0,20% | 3,00 |
| 21.10.2026 | 26,45 | 26,45 | 24,95 | 24,95 | -5,13% | 604,00 |
| 20.10.2026 | 26,45 | 26,95 | 26,30 | 26,30 | -0,94% | - |
| 19.10.2026 | 26,65 | 26,65 | 26,30 | 26,55 | 0,00% | 25,00 |
| 16.10.2026 | 27,20 | 27,20 | 26,55 | 26,55 | -2,75% | - |
| 15.10.2026 | 27,20 | 27,85 | 27,20 | 27,30 | 0,18% | 630,00 |
| 14.10.2026 | 27,10 | 27,30 | 27,05 | 27,25 | 0,55% | - |
| 13.10.2026 | 27,15 | 27,25 | 27,05 | 27,10 | -0,18% | 200,00 |
| 12.10.2026 | 28,20 | 28,25 | 26,85 | 27,15 | -3,38% | 448,00 |
| 09.10.2026 | 29,20 | 29,30 | 27,95 | 28,10 | -4,42% | 1.020,00 |
| 08.10.2026 | 27,40 | 29,45 | 27,30 | 29,40 | 6,91% | - |
| 07.10.2026 | 27,45 | 27,50 | 27,25 | 27,50 | 0,36% | 700,00 |
| 06.10.2026 | 27,50 | 27,70 | 27,30 | 27,40 | -0,18% | - |
| 05.10.2026 | 28,80 | 28,80 | 27,35 | 27,45 | -4,52% | - |
| 02.10.2026 | 28,50 | 28,75 | 28,30 | 28,75 | 0,35% | - |
| 01.10.2026 | 28,10 | 28,65 | 28,10 | 28,65 | 1,60% | - |
| 30.09.2026 | 28,10 | 28,20 | 27,95 | 28,20 | 0,36% | - |
| 29.09.2026 | 28,00 | 28,35 | 27,90 | 28,10 | 0,36% | 180,00 |
| 28.09.2026 | 27,60 | 28,75 | 27,55 | 28,00 | 1,82% | - |
| 25.09.2026 | 28,10 | 28,10 | 27,50 | 27,50 | -1,96% | 90,00 |
| 24.09.2026 | 28,65 | 28,90 | 28,05 | 28,05 | -2,43% | - |
| 23.09.2026 | 28,60 | 28,75 | 28,40 | 28,75 | 0,88% | 30,00 |
| 22.09.2026 | 28,90 | 29,20 | 28,50 | 28,50 | -1,38% | - |
| 21.09.2026 | 29,20 | 29,20 | 28,80 | 28,90 | -0,52% | - |
| 18.09.2026 | 29,25 | 29,45 | 28,75 | 29,05 | -0,51% | 290,00 |
| 17.09.2026 | 29,55 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 16.09.2026 | 30,10 | 30,10 | 29,40 | 29,40 | -1,84% | 235,00 |
| 15.09.2026 | 31,90 | 31,90 | 29,95 | 29,95 | -6,84% | 135,00 |
| 14.09.2026 | 31,05 | 32,15 | 31,05 | 32,15 | 3,21% | - |
| 11.09.2026 | 31,15 | 31,40 | 31,05 | 31,15 | 0,00% | 100,00 |
| 10.09.2026 | 31,10 | 31,30 | 30,75 | 31,15 | 0,65% | - |
| 09.09.2026 | 31,70 | 31,70 | 30,95 | 30,95 | -2,52% | - |
| 08.09.2026 | 31,60 | 31,90 | 31,60 | 31,75 | 0,47% | - |
| 07.09.2026 | 31,65 | 31,65 | 31,60 | 31,60 | -0,63% | - |
| 04.09.2026 | 32,25 | 32,25 | 31,80 | 31,80 | -1,55% | - |
| 03.09.2026 | 33,15 | 33,30 | 32,30 | 32,30 | -2,86% | 120,00 |
| 02.09.2026 | 32,25 | 33,45 | 32,25 | 33,25 | 2,94% | 1.200,00 |
| 01.09.2026 | 32,70 | 32,75 | 32,30 | 32,30 | -1,22% | 9.000,00 |
| 31.08.2026 | 32,60 | 32,80 | 32,35 | 32,70 | -0,46% | - |
| 28.08.2026 | 31,85 | 32,85 | 31,85 | 32,85 | 2,66% | - |
| 27.08.2026 | 31,90 | 32,00 | 31,40 | 32,00 | -0,31% | - |
| 26.08.2026 | 32,05 | 32,35 | 31,65 | 32,10 | -0,31% | 368,00 |
| 25.08.2026 | 32,40 | 32,55 | 32,10 | 32,20 | -1,08% | 60,00 |
| 24.08.2026 | 31,30 | 32,55 | 31,30 | 32,55 | 3,50% | - |
| 21.08.2026 | 30,15 | 31,45 | 30,15 | 31,45 | 3,80% | 200,00 |
| 20.08.2026 | 29,65 | 30,30 | 29,20 | 30,30 | 2,19% | - |
| 19.08.2026 | 28,75 | 30,05 | 28,75 | 29,65 | 1,54% | 180,00 |
| 18.08.2026 | 29,00 | 29,30 | 28,85 | 29,20 | 0,69% | 171,00 |
| 17.08.2026 | 28,90 | 29,30 | 28,75 | 29,00 | 0,00% | 395,00 |
| 14.08.2026 | 28,20 | 29,05 | 28,20 | 29,00 | 2,65% | 175,00 |
| 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 |