32,675€
-0,05%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 32,60 | 32,70 | 32,58 | 32,68 | -0,31% | - |
| 28.01.2026 | 33,18 | 33,54 | 32,62 | 32,78 | -0,50% | 4.050,00 |
| 27.01.2026 | 33,51 | 33,58 | 32,80 | 32,95 | -1,44% | 13.972,00 |
| 26.01.2026 | 34,30 | 34,56 | 33,22 | 33,43 | -3,20% | 5.718,00 |
| 23.01.2026 | 34,57 | 35,18 | 34,35 | 34,54 | 0,29% | - |
| 22.01.2026 | 34,89 | 35,08 | 34,44 | 34,44 | -1,16% | 390,00 |
| 21.01.2026 | 33,37 | 35,46 | 33,17 | 34,84 | 4,76% | - |
| 20.01.2026 | 33,78 | 34,35 | 33,21 | 33,26 | -2,38% | - |
| 19.01.2026 | 34,06 | 34,08 | 33,78 | 34,07 | -1,14% | 11.984,00 |
| 16.01.2026 | 34,71 | 34,91 | 34,07 | 34,46 | -0,89% | 1.190,00 |
| 15.01.2026 | 34,75 | 35,16 | 34,56 | 34,77 | -0,26% | - |
| 14.01.2026 | 33,70 | 34,91 | 33,55 | 34,86 | 3,04% | 204,00 |
| 13.01.2026 | 34,42 | 34,54 | 33,23 | 33,83 | -2,15% | - |
| 12.01.2026 | 34,22 | 34,83 | 33,69 | 34,57 | 0,40% | - |
| 09.01.2026 | 33,70 | 34,50 | 33,57 | 34,44 | 2,46% | 206,00 |
| 08.01.2026 | 33,16 | 34,19 | 32,91 | 33,61 | 0,99% | 1.330,00 |
| 07.01.2026 | 33,09 | 33,77 | 32,93 | 33,28 | 0,71% | 8.020,00 |
| 06.01.2026 | 32,66 | 33,58 | 32,58 | 33,05 | 1,33% | 3.075,00 |
| 05.01.2026 | 32,11 | 33,36 | 31,88 | 32,61 | 2,07% | 5.810,00 |
| 02.01.2026 | 31,56 | 32,11 | 31,33 | 31,95 | 2,17% | - |
| 30.12.2025 | 31,40 | 31,52 | 31,27 | 31,27 | -0,90% | - |
| 29.12.2025 | 32,09 | 32,10 | 31,46 | 31,56 | -1,20% | - |
| 23.12.2025 | 32,18 | 32,26 | 31,45 | 31,94 | -0,98% | - |
| 22.12.2025 | 32,26 | 32,46 | 31,80 | 32,26 | 0,19% | 20,00 |
| 19.12.2025 | 32,10 | 32,61 | 31,52 | 32,20 | -0,34% | - |
| 18.12.2025 | 31,55 | 32,44 | 31,45 | 32,31 | 2,15% | 370,00 |
| 17.12.2025 | 30,46 | 31,94 | 30,33 | 31,63 | 3,96% | - |
| 16.12.2025 | 30,33 | 30,75 | 30,13 | 30,42 | -0,47% | - |
| 15.12.2025 | 30,88 | 31,04 | 30,43 | 30,57 | -0,67% | 10,00 |
| 12.12.2025 | 29,72 | 30,97 | 29,69 | 30,77 | 6,12% | - |
| 11.12.2025 | 28,80 | 29,85 | 28,71 | 29,00 | -0,58% | 50,00 |
| 10.12.2025 | 28,99 | 29,24 | 28,79 | 29,17 | 0,34% | - |
| 09.12.2025 | 28,87 | 29,33 | 28,79 | 29,07 | -0,43% | - |
| 08.12.2025 | 29,16 | 29,80 | 28,83 | 29,19 | 0,78% | 200,00 |
| 05.12.2025 | 29,21 | 29,38 | 28,97 | 28,97 | -0,77% | 70,00 |
| 04.12.2025 | 29,05 | 29,19 | 29,05 | 29,19 | 0,15% | 13,00 |
| 03.12.2025 | 29,36 | 29,36 | 29,15 | 29,15 | -1,05% | - |
| 02.12.2025 | 29,37 | 29,46 | 29,37 | 29,46 | -0,37% | - |
| 01.12.2025 | 29,49 | 30,01 | 29,49 | 29,57 | -0,12% | 1.320,00 |
| 28.11.2025 | 29,30 | 29,60 | 29,30 | 29,60 | 0,41% | - |
| 27.11.2025 | 29,24 | 29,48 | 29,24 | 29,48 | 0,60% | 15,00 |
| 26.11.2025 | 28,77 | 28,89 | 28,77 | 29,31 | 8,96% | 13,00 |
| 25.11.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,46% | - |
| 24.11.2025 | 27,31 | 27,54 | 27,02 | 27,02 | -0,30% | 125,00 |
| 21.11.2025 | 26,29 | 27,10 | 26,29 | 27,10 | -0,84% | 70,00 |
| 20.11.2025 | 27,10 | 27,33 | 27,10 | 27,33 | 1,35% | 46,00 |
| 19.11.2025 | 26,42 | 26,98 | 26,42 | 26,97 | 2,82% | 625,00 |
| 18.11.2025 | 26,07 | 26,23 | 26,07 | 26,23 | 0,04% | 350,00 |
| 17.11.2025 | 27,32 | 27,32 | 26,22 | 26,22 | -3,71% | 160,00 |
| 14.11.2025 | 26,83 | 27,23 | 26,83 | 27,23 | 0,07% | - |
| 13.11.2025 | 27,21 | 27,21 | 27,21 | 27,21 | 1,28% | - |
| 12.11.2025 | 25,83 | 26,93 | 25,83 | 26,86 | 4,07% | 683,00 |
| 11.11.2025 | 26,28 | 26,31 | 25,81 | 25,81 | -1,66% | 440,00 |
| 10.11.2025 | 26,60 | 26,60 | 26,60 | 26,25 | -1,09% | - |
| 06.11.2025 | 27,54 | 27,69 | 26,54 | 26,54 | -4,82% | 50,00 |
| 05.11.2025 | 27,51 | 27,88 | 27,51 | 27,88 | 0,36% | 511,00 |
| 04.11.2025 | 27,16 | 27,61 | 27,16 | 27,78 | 2,23% | 40,00 |
| 03.11.2025 | 27,43 | 27,73 | 27,43 | 27,18 | -0,89% | 890,00 |
| 31.10.2025 | 28,68 | 28,78 | 27,42 | 27,42 | -3,06% | 796,00 |
| 30.10.2025 | 28,34 | 29,28 | 27,79 | 28,29 | -10,67% | 1.901,00 |
| 29.10.2025 | 34,59 | 34,59 | 31,67 | 31,67 | -8,51% | 104,00 |
| 28.10.2025 | 35,06 | 35,06 | 35,06 | 34,61 | -1,62% | - |
| 27.10.2025 | 35,58 | 35,58 | 35,18 | 35,18 | -2,21% | 100,00 |
| 24.10.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -0,07% | - |
| 22.10.2025 | 36,30 | 36,30 | 36,00 | 36,00 | -1,00% | 130,00 |
| 21.10.2025 | 35,65 | 36,37 | 35,65 | 36,37 | 1,28% | 200,00 |
| 20.10.2025 | 35,91 | 35,91 | 35,91 | 35,91 | 0,49% | - |
| 17.10.2025 | 35,21 | 35,73 | 35,21 | 35,73 | -0,38% | 40,00 |
| 16.10.2025 | 35,87 | 35,87 | 35,87 | 35,87 | 0,04% | - |
| 15.10.2025 | 36,31 | 36,56 | 35,85 | 35,85 | -0,68% | 15,00 |
| 14.10.2025 | 34,88 | 36,10 | 34,88 | 36,10 | 2,43% | - |
| 13.10.2025 | 34,38 | 35,24 | 34,38 | 35,24 | 2,67% | - |
| 10.10.2025 | 35,28 | 35,28 | 35,28 | 34,33 | -2,00% | - |
| 07.10.2025 | 35,51 | 35,51 | 35,03 | 35,03 | -1,73% | - |
| 06.10.2025 | 35,68 | 35,68 | 35,52 | 35,64 | 0,11% | 6,00 |
| 03.10.2025 | 34,36 | 35,60 | 34,36 | 35,60 | 3,52% | 760,00 |
| 02.10.2025 | 33,16 | 34,39 | 33,16 | 34,39 | 3,79% | 374,00 |
| 01.10.2025 | 33,01 | 33,35 | 33,01 | 33,14 | -0,35% | 109,00 |
| 30.09.2025 | 33,87 | 33,87 | 33,25 | 33,25 | -2,15% | 8,00 |
| 29.09.2025 | 34,11 | 34,39 | 33,98 | 33,98 | -0,35% | 200,00 |
| 26.09.2025 | 33,55 | 34,10 | 33,55 | 34,10 | 1,53% | 30,00 |
| 25.09.2025 | 33,50 | 33,59 | 33,50 | 33,59 | 0,30% | - |
| 24.09.2025 | 33,54 | 33,54 | 33,49 | 33,49 | -0,10% | - |
| 23.09.2025 | 34,04 | 34,30 | 33,52 | 33,52 | -1,09% | 513,00 |
| 22.09.2025 | 33,66 | 33,89 | 33,66 | 33,89 | 1,79% | 50,00 |
| 19.09.2025 | 33,83 | 34,02 | 33,30 | 33,30 | -2,48% | 200,00 |
| 18.09.2025 | 33,91 | 34,14 | 33,91 | 34,14 | 3,28% | 219,00 |
| 17.09.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,42% | - |
| 16.09.2025 | 33,29 | 33,44 | 33,20 | 33,20 | 1,28% | 998,00 |
| 15.09.2025 | 32,88 | 32,88 | 32,78 | 32,78 | -0,46% | - |
| 12.09.2025 | 33,15 | 33,15 | 32,93 | 32,93 | -0,63% | 160,00 |
| 11.09.2025 | 33,01 | 33,14 | 32,79 | 33,14 | -1,63% | 100,00 |
| 10.09.2025 | 33,62 | 33,69 | 33,62 | 33,69 | 0,24% | 20,00 |
| 09.09.2025 | 33,53 | 33,89 | 33,53 | 33,61 | 0,72% | 35,00 |
| 08.09.2025 | 35,01 | 35,01 | 33,37 | 33,37 | -4,49% | - |
| 05.09.2025 | 35,16 | 35,16 | 34,94 | 34,94 | -2,24% | 150,00 |
| 03.09.2025 | 35,75 | 35,75 | 35,74 | 35,74 | -0,54% | - |
| 02.09.2025 | 36,01 | 36,01 | 35,81 | 35,93 | -0,21% | 150,00 |
| 01.09.2025 | 35,82 | 36,01 | 35,82 | 36,01 | -1,15% | - |
| 29.08.2025 | 36,16 | 36,43 | 36,16 | 36,43 | 0,98% | 500,00 |