49,325€
-1,63%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 50,59 | 51,10 | 49,00 | 49,26 | -2,49% | 579,00 |
| 20.02.2025 | 51,43 | 51,58 | 50,10 | 50,52 | -2,10% | - |
| 19.02.2025 | 52,29 | 52,55 | 51,00 | 51,60 | -1,06% | 5.400,00 |
| 18.02.2025 | 54,38 | 54,77 | 52,07 | 52,16 | -3,94% | - |
| 17.02.2025 | 54,58 | 54,99 | 54,10 | 54,30 | -0,17% | 3.130,00 |
| 14.02.2025 | 55,58 | 55,59 | 54,28 | 54,39 | -2,11% | - |
| 13.02.2025 | 54,72 | 56,14 | 54,24 | 55,56 | 0,76% | - |
| 12.02.2025 | 54,30 | 55,23 | 53,81 | 55,14 | 1,70% | - |
| 11.02.2025 | 55,92 | 56,22 | 54,20 | 54,22 | -3,33% | - |
| 10.02.2025 | 55,50 | 57,30 | 55,29 | 56,09 | 1,11% | - |
| 07.02.2025 | 55,04 | 55,75 | 54,81 | 55,48 | 0,55% | - |
| 06.02.2025 | 55,38 | 56,21 | 54,50 | 55,17 | -0,20% | 320,00 |
| 05.02.2025 | 53,87 | 55,94 | 52,69 | 55,28 | -2,71% | 509,00 |
| 04.02.2025 | 57,96 | 57,96 | 56,15 | 56,82 | 0,26% | - |
| 03.02.2025 | 55,33 | 56,88 | 54,79 | 56,67 | 0,74% | 114,00 |
| 31.01.2025 | 56,91 | 57,23 | 56,10 | 56,26 | -0,74% | - |
| 30.01.2025 | 56,10 | 57,14 | 55,88 | 56,68 | 1,21% | 100,00 |
| 29.01.2025 | 55,40 | 56,21 | 55,30 | 56,00 | 1,02% | - |
| 28.01.2025 | 55,67 | 55,86 | 54,75 | 55,44 | -0,28% | 200,00 |
| 27.01.2025 | 53,79 | 55,78 | 52,90 | 55,59 | 2,91% | - |
| 24.01.2025 | 55,00 | 55,13 | 53,68 | 54,02 | -2,21% | 50,00 |
| 23.01.2025 | 53,63 | 55,46 | 53,30 | 55,24 | 2,91% | - |
| 22.01.2025 | 53,76 | 54,08 | 53,08 | 53,68 | -0,46% | 400,00 |
| 21.01.2025 | 55,57 | 55,67 | 53,75 | 53,93 | -2,64% | 275,00 |
| 20.01.2025 | 56,00 | 56,00 | 55,40 | 55,40 | -1,02% | 50,00 |
| 17.01.2025 | 56,80 | 57,44 | 55,55 | 55,97 | -1,23% | 20,00 |
| 16.01.2025 | 55,83 | 57,41 | 55,59 | 56,66 | 1,72% | 54,00 |
| 15.01.2025 | 54,93 | 55,81 | 54,73 | 55,70 | 1,69% | - |
| 14.01.2025 | 56,10 | 56,12 | 54,37 | 54,78 | -0,54% | - |
| 13.01.2025 | 55,02 | 55,30 | 54,38 | 55,08 | -0,16% | 220,00 |
| 10.01.2025 | 56,14 | 56,42 | 55,09 | 55,17 | -1,42% | - |
| 09.01.2025 | 56,12 | 56,46 | 55,64 | 55,96 | -0,28% | - |
| 08.01.2025 | 56,04 | 56,61 | 55,86 | 56,12 | 0,12% | 1.225,00 |
| 07.01.2025 | 56,53 | 56,69 | 55,92 | 56,05 | -1,04% | 150,00 |
| 06.01.2025 | 57,87 | 58,01 | 56,34 | 56,64 | -2,22% | 100,00 |
| 03.01.2025 | 58,38 | 58,76 | 57,48 | 57,92 | -0,78% | - |
| 02.01.2025 | 58,23 | 59,29 | 58,19 | 58,38 | 1,20% | 923,00 |
| 30.12.2024 | 58,11 | 58,68 | 57,61 | 57,69 | -1,07% | 207,00 |
| 27.12.2024 | 58,97 | 59,09 | 57,97 | 58,31 | -1,49% | 40,00 |
| 23.12.2024 | 59,37 | 59,73 | 58,71 | 59,19 | -0,20% | 20,00 |
| 20.12.2024 | 59,43 | 60,25 | 58,18 | 59,31 | -0,37% | - |
| 19.12.2024 | 59,23 | 60,30 | 58,63 | 59,53 | 0,65% | - |
| 18.12.2024 | 61,28 | 61,57 | 59,15 | 59,15 | -3,48% | 250,00 |
| 17.12.2024 | 61,39 | 61,78 | 60,87 | 61,28 | -0,60% | - |
| 16.12.2024 | 61,47 | 62,31 | 61,08 | 61,65 | 0,15% | - |
| 13.12.2024 | 63,38 | 63,38 | 61,20 | 61,56 | -2,66% | - |
| 12.12.2024 | 62,38 | 63,61 | 61,95 | 63,24 | 1,17% | 96,00 |
| 11.12.2024 | 61,70 | 62,75 | 61,39 | 62,51 | 1,48% | - |
| 10.12.2024 | 61,08 | 61,94 | 61,04 | 61,60 | 0,60% | 108,00 |
| 09.12.2024 | 62,14 | 62,29 | 60,25 | 61,23 | -1,05% | 145,00 |
| 06.12.2024 | 61,50 | 62,60 | 61,42 | 61,88 | 0,40% | - |
| 05.12.2024 | 60,63 | 61,81 | 60,01 | 61,63 | 1,41% | - |
| 04.12.2024 | 58,06 | 61,07 | 58,06 | 60,78 | 4,83% | 124,00 |
| 03.12.2024 | 58,04 | 58,07 | 57,13 | 57,98 | 0,52% | 1.500,00 |
| 02.12.2024 | 58,33 | 59,20 | 57,64 | 57,68 | -0,77% | - |
| 29.11.2024 | 58,69 | 58,95 | 58,13 | 58,13 | -1,15% | 220,00 |
| 28.11.2024 | 58,84 | 58,93 | 58,32 | 58,80 | 0,14% | 130,00 |
| 27.11.2024 | 59,72 | 59,73 | 58,22 | 58,72 | -1,86% | 91,00 |
| 26.11.2024 | 58,72 | 59,93 | 58,65 | 59,83 | 1,25% | 450,00 |
| 25.11.2024 | 59,60 | 59,99 | 58,78 | 59,09 | -0,77% | 50,00 |
| 22.11.2024 | 57,27 | 59,91 | 57,12 | 59,55 | 4,02% | 245,00 |
| 21.11.2024 | 55,61 | 57,31 | 55,41 | 57,25 | 2,48% | 75,00 |
| 20.11.2024 | 55,61 | 56,15 | 55,35 | 55,86 | 0,72% | - |
| 19.11.2024 | 55,50 | 55,89 | 54,52 | 55,46 | -0,14% | - |
| 18.11.2024 | 55,85 | 56,19 | 55,33 | 55,54 | -0,27% | - |
| 15.11.2024 | 56,36 | 56,65 | 55,50 | 55,69 | -2,21% | 150,00 |
| 14.11.2024 | 56,26 | 57,46 | 55,71 | 56,95 | 1,49% | - |
| 13.11.2024 | 56,84 | 57,73 | 56,06 | 56,12 | -1,46% | 266,00 |
| 12.11.2024 | 55,58 | 57,23 | 55,47 | 56,95 | 2,37% | 400,00 |
| 11.11.2024 | 54,86 | 55,76 | 54,79 | 55,63 | 1,39% | - |
| 08.11.2024 | 54,00 | 55,50 | 53,95 | 54,87 | 1,79% | 2.000,00 |
| 07.11.2024 | 54,27 | 54,71 | 53,55 | 53,90 | 0,31% | - |
| 06.11.2024 | 53,31 | 54,31 | 52,27 | 53,74 | 4,49% | 3.000,00 |
| 05.11.2024 | 51,90 | 52,11 | 51,14 | 51,43 | -0,80% | 3.000,00 |
| 04.11.2024 | 53,92 | 54,28 | 51,84 | 51,84 | -4,12% | - |
| 01.11.2024 | 51,41 | 54,41 | 51,41 | 54,07 | 5,47% | 2.052,00 |
| 31.10.2024 | 51,15 | 52,85 | 50,67 | 51,26 | 0,11% | 370,00 |
| 30.10.2024 | 52,93 | 55,23 | 51,11 | 51,21 | -6,37% | 1.415,00 |
| 29.10.2024 | 56,57 | 56,62 | 51,04 | 54,69 | -2,68% | 2.200,00 |
| 28.10.2024 | 55,26 | 56,60 | 55,16 | 56,20 | 2,07% | 555,00 |
| 25.10.2024 | 54,87 | 55,54 | 54,72 | 55,06 | 0,31% | 111,00 |
| 24.10.2024 | 54,76 | 55,15 | 54,60 | 54,89 | 0,31% | 200,00 |
| 23.10.2024 | 55,25 | 55,73 | 54,21 | 54,72 | -1,35% | - |
| 22.10.2024 | 55,11 | 55,67 | 54,83 | 55,47 | 0,47% | - |
| 21.10.2024 | 55,02 | 55,29 | 54,57 | 55,21 | 1,00% | 36,00 |
| 18.10.2024 | 54,15 | 54,76 | 54,01 | 54,66 | 0,58% | - |
| 17.10.2024 | 54,29 | 54,92 | 54,11 | 54,35 | -0,20% | - |
| 16.10.2024 | 54,98 | 55,33 | 54,19 | 54,46 | -0,90% | - |
| 15.10.2024 | 54,48 | 55,08 | 54,06 | 54,95 | 1,05% | - |
| 14.10.2024 | 53,61 | 54,58 | 53,52 | 54,38 | 1,37% | 15,00 |
| 11.10.2024 | 53,41 | 54,32 | 53,14 | 53,65 | 0,55% | - |
| 10.10.2024 | 52,88 | 53,38 | 52,13 | 53,35 | 0,75% | 650,00 |
| 09.10.2024 | 52,74 | 53,39 | 52,55 | 52,96 | 0,26% | - |
| 08.10.2024 | 51,65 | 53,19 | 51,54 | 52,82 | 2,25% | 300,00 |
| 07.10.2024 | 51,94 | 52,37 | 51,44 | 51,66 | -0,72% | - |
| 04.10.2024 | 51,38 | 52,17 | 51,14 | 52,04 | 1,18% | - |
| 03.10.2024 | 52,21 | 52,24 | 50,97 | 51,43 | -1,48% | - |
| 02.10.2024 | 51,43 | 52,33 | 50,64 | 52,21 | 1,08% | - |
| 01.10.2024 | 51,61 | 52,22 | 51,30 | 51,65 | -0,17% | - |
| 30.09.2024 | 51,45 | 52,12 | 50,99 | 51,74 | 0,74% | 2.000,00 |