33,253€
0,36%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,27 | 33,28 | 33,23 | 33,24 | 0,33% | - |
| 01.10.2025 | 33,13 | 33,78 | 32,97 | 33,14 | -0,35% | 209,00 |
| 30.09.2025 | 33,98 | 34,09 | 33,05 | 33,25 | -2,15% | 8,00 |
| 29.09.2025 | 34,17 | 34,41 | 33,84 | 33,98 | -0,35% | 400,00 |
| 26.09.2025 | 33,67 | 34,24 | 33,55 | 34,10 | 1,53% | 60,00 |
| 25.09.2025 | 33,63 | 33,81 | 33,19 | 33,59 | 0,30% | - |
| 24.09.2025 | 33,69 | 33,90 | 33,23 | 33,49 | -0,10% | - |
| 23.09.2025 | 34,04 | 34,23 | 33,42 | 33,52 | -1,09% | 763,00 |
| 22.09.2025 | 33,52 | 34,08 | 33,24 | 33,89 | 1,79% | - |
| 19.09.2025 | 33,94 | 34,09 | 33,17 | 33,30 | -2,48% | 200,00 |
| 18.09.2025 | 34,05 | 34,24 | 33,45 | 34,14 | 1,86% | 219,00 |
| 17.09.2025 | 33,16 | 33,83 | 33,16 | 33,52 | 0,96% | - |
| 16.09.2025 | 33,37 | 33,40 | 32,87 | 33,20 | 1,28% | 998,00 |
| 15.09.2025 | 33,00 | 33,19 | 32,67 | 32,78 | -0,46% | - |
| 12.09.2025 | 33,27 | 33,33 | 32,69 | 32,93 | -0,63% | 160,00 |
| 11.09.2025 | 33,15 | 33,32 | 32,66 | 33,14 | -1,63% | 200,00 |
| 10.09.2025 | 33,77 | 33,83 | 32,94 | 33,69 | 0,24% | 20,00 |
| 09.09.2025 | 33,62 | 34,00 | 33,50 | 33,61 | 0,72% | 55,00 |
| 08.09.2025 | 35,09 | 35,14 | 33,37 | 33,37 | -4,49% | - |
| 05.09.2025 | 35,54 | 35,77 | 34,73 | 34,94 | -1,66% | 250,00 |
| 04.09.2025 | 35,88 | 35,98 | 35,21 | 35,52 | -0,59% | - |
| 03.09.2025 | 36,23 | 36,43 | 35,72 | 35,74 | -0,54% | - |
| 02.09.2025 | 36,11 | 36,20 | 35,61 | 35,93 | -0,21% | 300,00 |
| 01.09.2025 | 35,93 | 36,15 | 35,84 | 36,01 | -1,15% | - |
| 29.08.2025 | 36,28 | 36,43 | 35,73 | 36,43 | 0,98% | 500,00 |
| 28.08.2025 | 36,59 | 36,83 | 36,00 | 36,07 | -1,69% | 100,00 |
| 27.08.2025 | 36,62 | 37,01 | 36,59 | 36,69 | 0,76% | - |
| 26.08.2025 | 36,75 | 37,03 | 36,27 | 36,42 | -1,07% | 60,00 |
| 25.08.2025 | 37,27 | 37,53 | 36,61 | 36,81 | -1,07% | 5.700,00 |
| 22.08.2025 | 37,17 | 37,45 | 36,91 | 37,21 | 0,61% | - |
| 21.08.2025 | 37,01 | 37,12 | 36,55 | 36,98 | 0,06% | - |
| 20.08.2025 | 37,00 | 37,73 | 36,89 | 36,96 | -0,45% | - |
| 19.08.2025 | 37,26 | 37,52 | 36,86 | 37,12 | -0,17% | - |
| 18.08.2025 | 37,68 | 37,94 | 37,17 | 37,19 | -1,17% | - |
| 15.08.2025 | 37,00 | 37,67 | 36,84 | 37,63 | 1,56% | 50,00 |
| 14.08.2025 | 37,13 | 37,48 | 36,09 | 37,05 | -0,28% | 402,00 |
| 13.08.2025 | 36,55 | 37,24 | 36,26 | 37,15 | 1,35% | 306,00 |
| 12.08.2025 | 36,09 | 37,07 | 36,09 | 36,66 | 2,23% | - |
| 11.08.2025 | 35,59 | 36,20 | 35,43 | 35,86 | 0,74% | 230,00 |
| 08.08.2025 | 36,64 | 36,93 | 35,58 | 35,60 | -2,81% | 35,00 |
| 07.08.2025 | 36,73 | 37,07 | 36,43 | 36,63 | 0,07% | 550,00 |
| 06.08.2025 | 36,93 | 37,10 | 36,44 | 36,60 | -0,62% | 2.250,00 |
| 05.08.2025 | 37,24 | 37,57 | 36,66 | 36,83 | -0,62% | - |
| 04.08.2025 | 36,88 | 37,25 | 36,50 | 37,06 | 0,86% | 90,00 |
| 01.08.2025 | 37,43 | 37,62 | 36,52 | 36,75 | -2,19% | - |
| 31.07.2025 | 38,62 | 38,63 | 37,52 | 37,57 | -1,98% | - |
| 30.07.2025 | 38,66 | 38,83 | 38,19 | 38,33 | -0,26% | - |
| 29.07.2025 | 38,90 | 39,14 | 38,20 | 38,43 | -0,75% | 510,00 |
| 28.07.2025 | 39,91 | 40,15 | 38,72 | 38,72 | -2,75% | 400,00 |
| 25.07.2025 | 39,03 | 40,19 | 38,89 | 39,81 | 2,31% | 315,00 |
| 24.07.2025 | 40,70 | 40,80 | 38,36 | 38,92 | -13,29% | 1.145,00 |
| 23.07.2025 | 44,81 | 45,19 | 44,49 | 44,88 | 0,67% | - |
| 22.07.2025 | 45,04 | 45,31 | 43,83 | 44,58 | -0,81% | - |
| 21.07.2025 | 46,38 | 46,53 | 44,87 | 44,94 | -3,10% | - |
| 18.07.2025 | 46,25 | 46,82 | 45,86 | 46,38 | 0,53% | 90,00 |
| 17.07.2025 | 45,86 | 46,60 | 45,32 | 46,14 | 0,58% | - |
| 16.07.2025 | 46,24 | 46,80 | 45,59 | 45,87 | -1,38% | - |
| 15.07.2025 | 47,01 | 47,26 | 46,51 | 46,51 | -1,01% | - |
| 14.07.2025 | 47,65 | 48,00 | 46,54 | 46,99 | -1,91% | - |
| 11.07.2025 | 48,11 | 48,19 | 47,50 | 47,90 | -0,69% | - |
| 10.07.2025 | 47,56 | 48,81 | 47,40 | 48,23 | 1,04% | - |
| 09.07.2025 | 47,30 | 47,82 | 47,03 | 47,74 | 0,89% | - |
| 08.07.2025 | 47,30 | 47,61 | 46,78 | 47,32 | 0,00% | 180,00 |
| 07.07.2025 | 48,66 | 48,90 | 46,81 | 47,32 | -3,23% | 2.200,00 |
| 04.07.2025 | 48,39 | 48,90 | 48,15 | 48,90 | 0,54% | - |
| 03.07.2025 | 48,21 | 48,94 | 48,04 | 48,64 | 1,13% | - |
| 02.07.2025 | 49,52 | 49,95 | 47,92 | 48,10 | -2,67% | 280,00 |
| 01.07.2025 | 47,56 | 49,48 | 47,41 | 49,42 | 3,66% | - |
| 30.06.2025 | 47,15 | 47,92 | 46,80 | 47,67 | 1,40% | - |
| 27.06.2025 | 46,53 | 47,13 | 46,05 | 47,01 | 1,39% | 60,00 |
| 26.06.2025 | 47,18 | 47,22 | 45,54 | 46,37 | -1,98% | 75,00 |
| 25.06.2025 | 47,08 | 47,68 | 46,98 | 47,30 | 0,49% | - |
| 24.06.2025 | 46,84 | 47,32 | 46,56 | 47,07 | 1,37% | 60,00 |
| 23.06.2025 | 45,79 | 46,56 | 45,51 | 46,44 | 1,29% | - |
| 20.06.2025 | 44,74 | 45,98 | 44,69 | 45,85 | 2,75% | - |
| 19.06.2025 | 45,11 | 45,15 | 43,81 | 44,62 | -1,21% | - |
| 18.06.2025 | 44,71 | 45,51 | 44,53 | 45,17 | 0,97% | - |
| 17.06.2025 | 45,19 | 45,50 | 44,50 | 44,73 | -1,64% | - |
| 16.06.2025 | 43,64 | 45,73 | 43,35 | 45,48 | 4,54% | - |
| 13.06.2025 | 43,39 | 44,05 | 43,28 | 43,50 | -1,05% | - |
| 12.06.2025 | 44,73 | 44,84 | 43,91 | 43,97 | -2,56% | - |
| 11.06.2025 | 44,21 | 45,42 | 44,20 | 45,12 | 1,83% | - |
| 10.06.2025 | 44,79 | 45,05 | 44,03 | 44,31 | -1,01% | - |
| 09.06.2025 | 45,95 | 46,27 | 44,70 | 44,76 | -2,82% | - |
| 06.06.2025 | 46,08 | 46,66 | 45,83 | 46,06 | 0,15% | - |
| 05.06.2025 | 45,67 | 47,03 | 45,47 | 45,99 | 0,64% | - |
| 04.06.2025 | 44,06 | 45,85 | 43,65 | 45,70 | 3,78% | 26,00 |
| 03.06.2025 | 43,39 | 44,36 | 43,19 | 44,04 | 1,12% | - |
| 02.06.2025 | 43,84 | 43,85 | 42,58 | 43,55 | -1,23% | - |
| 30.05.2025 | 43,92 | 44,31 | 43,54 | 44,09 | 0,74% | - |
| 29.05.2025 | 45,26 | 45,27 | 43,70 | 43,77 | -1,34% | - |
| 28.05.2025 | 44,93 | 45,36 | 44,13 | 44,36 | -1,49% | 22,00 |
| 27.05.2025 | 44,85 | 45,37 | 44,80 | 45,03 | 0,17% | - |
| 26.05.2025 | 44,59 | 45,02 | 44,57 | 44,96 | 0,88% | - |
| 23.05.2025 | 44,81 | 44,96 | 44,17 | 44,57 | -1,01% | - |
| 22.05.2025 | 44,88 | 45,13 | 44,53 | 45,02 | 0,34% | 200,00 |
| 21.05.2025 | 45,24 | 45,32 | 44,62 | 44,87 | -1,68% | - |
| 20.05.2025 | 46,28 | 46,59 | 45,55 | 45,64 | -1,88% | - |
| 19.05.2025 | 46,38 | 46,75 | 45,52 | 46,51 | -0,91% | 180,00 |
| 16.05.2025 | 46,33 | 47,04 | 45,91 | 46,94 | 0,84% | - |