46,295€
1,39%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 46,43 | 46,84 | 46,10 | 46,54 | -0,51% | - |
| 14.05.2025 | 45,39 | 47,09 | 45,00 | 46,78 | 3,35% | - |
| 13.05.2025 | 45,49 | 46,11 | 44,95 | 45,26 | -1,11% | - |
| 12.05.2025 | 45,00 | 46,51 | 44,75 | 45,77 | 3,62% | - |
| 09.05.2025 | 45,97 | 46,04 | 43,85 | 44,17 | -3,66% | - |
| 08.05.2025 | 46,02 | 46,48 | 45,48 | 45,85 | 0,39% | - |
| 07.05.2025 | 45,25 | 45,82 | 44,23 | 45,68 | 3,14% | - |
| 06.05.2025 | 43,98 | 44,93 | 43,62 | 44,28 | 0,18% | 11.022,00 |
| 05.05.2025 | 45,16 | 45,27 | 44,05 | 44,20 | -3,07% | - |
| 02.05.2025 | 44,76 | 45,74 | 44,38 | 45,60 | 2,33% | 23,00 |
| 30.04.2025 | 44,61 | 44,61 | 43,22 | 44,57 | 0,12% | - |
| 29.04.2025 | 44,78 | 45,06 | 43,73 | 44,51 | -0,11% | - |
| 28.04.2025 | 45,36 | 46,19 | 44,41 | 44,56 | -2,24% | 75,00 |
| 25.04.2025 | 43,99 | 45,76 | 43,27 | 45,58 | 4,75% | - |
| 24.04.2025 | 41,98 | 44,47 | 40,73 | 43,52 | 1,12% | 13.000,00 |
| 23.04.2025 | 42,15 | 43,73 | 41,97 | 43,03 | 4,39% | - |
| 22.04.2025 | 40,40 | 41,43 | 40,38 | 41,22 | -2,73% | 60,00 |
| 17.04.2025 | 42,74 | 42,86 | 41,73 | 42,38 | 0,38% | - |
| 16.04.2025 | 42,41 | 43,14 | 41,78 | 42,22 | -2,37% | 401,00 |
| 15.04.2025 | 43,33 | 44,19 | 43,20 | 43,25 | -0,76% | - |
| 14.04.2025 | 44,05 | 44,77 | 42,56 | 43,58 | -0,64% | - |
| 11.04.2025 | 44,93 | 45,15 | 43,26 | 43,86 | -2,12% | 2,00 |
| 10.04.2025 | 46,53 | 46,92 | 43,30 | 44,81 | -3,74% | 25,00 |
| 09.04.2025 | 40,36 | 47,05 | 40,36 | 46,55 | 10,87% | 140,00 |
| 08.04.2025 | 42,73 | 44,36 | 41,65 | 41,98 | -1,71% | - |
| 07.04.2025 | 40,98 | 44,06 | 40,23 | 42,72 | -1,20% | 75,00 |
| 04.04.2025 | 45,03 | 45,30 | 42,77 | 43,23 | -4,75% | - |
| 03.04.2025 | 46,31 | 46,31 | 44,25 | 45,39 | -5,31% | 614,00 |
| 02.04.2025 | 47,79 | 48,18 | 47,01 | 47,93 | 0,11% | 275,00 |
| 01.04.2025 | 46,14 | 47,91 | 46,05 | 47,88 | 3,13% | - |
| 31.03.2025 | 45,86 | 46,47 | 45,18 | 46,43 | 0,96% | - |
| 28.03.2025 | 47,16 | 47,30 | 45,72 | 45,99 | -2,50% | 10,00 |
| 27.03.2025 | 46,25 | 47,54 | 46,11 | 47,17 | 1,35% | - |
| 26.03.2025 | 45,97 | 46,62 | 45,72 | 46,54 | 1,18% | - |
| 25.03.2025 | 45,86 | 46,46 | 45,61 | 45,99 | 0,28% | 25,00 |
| 24.03.2025 | 45,14 | 46,08 | 44,78 | 45,86 | 2,22% | 155,00 |
| 21.03.2025 | 45,15 | 45,15 | 44,13 | 44,87 | -0,76% | - |
| 20.03.2025 | 45,19 | 45,52 | 44,64 | 45,21 | 0,73% | - |
| 19.03.2025 | 43,77 | 45,05 | 43,56 | 44,88 | 2,87% | - |
| 18.03.2025 | 45,42 | 45,52 | 43,46 | 43,63 | -4,00% | 150,00 |
| 17.03.2025 | 45,87 | 46,07 | 45,11 | 45,45 | -1,15% | - |
| 14.03.2025 | 45,22 | 46,15 | 45,14 | 45,98 | 2,30% | 598,00 |
| 13.03.2025 | 46,12 | 46,30 | 44,48 | 44,95 | -2,32% | - |
| 12.03.2025 | 46,05 | 47,30 | 45,53 | 46,01 | 0,50% | 100,00 |
| 11.03.2025 | 45,80 | 47,00 | 45,37 | 45,79 | -0,95% | - |
| 10.03.2025 | 46,33 | 46,87 | 45,16 | 46,23 | -0,14% | - |
| 07.03.2025 | 47,69 | 47,74 | 44,29 | 46,29 | -2,99% | 67,00 |
| 06.03.2025 | 49,56 | 49,58 | 47,66 | 47,72 | -3,91% | - |
| 05.03.2025 | 50,55 | 50,58 | 49,14 | 49,66 | -0,93% | 40,00 |
| 04.03.2025 | 51,91 | 51,91 | 49,77 | 50,13 | -3,34% | 166,00 |
| 03.03.2025 | 52,66 | 53,14 | 51,42 | 51,86 | -0,29% | 4.082,00 |
| 28.02.2025 | 50,57 | 52,11 | 50,20 | 52,01 | 2,57% | - |
| 27.02.2025 | 51,21 | 51,80 | 50,49 | 50,70 | -0,50% | - |
| 26.02.2025 | 50,23 | 51,94 | 49,94 | 50,96 | 2,11% | 200,00 |