55,505€
0,15%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 55,50 | 55,64 | 55,46 | 55,48 | -0,12% | - |
| 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 |
| 27.09.2024 | 51,95 | 52,16 | 51,02 | 51,36 | -1,07% | - |
| 26.09.2024 | 52,57 | 53,01 | 51,68 | 51,91 | -1,10% | 400,00 |
| 25.09.2024 | 51,66 | 52,52 | 51,48 | 52,49 | 1,16% | 600,00 |
| 24.09.2024 | 52,38 | 52,72 | 51,53 | 51,89 | -1,05% | 60,00 |
| 23.09.2024 | 51,28 | 52,61 | 51,25 | 52,44 | 2,26% | 120,00 |
| 20.09.2024 | 51,81 | 52,13 | 51,08 | 51,28 | -1,23% | 440,00 |
| 19.09.2024 | 51,58 | 52,49 | 51,44 | 51,92 | 1,27% | 640,00 |
| 18.09.2024 | 52,49 | 52,81 | 51,16 | 51,27 | -2,60% | - |
| 17.09.2024 | 51,93 | 52,82 | 51,72 | 52,64 | 1,56% | 1.795,00 |
| 16.09.2024 | 50,64 | 51,94 | 50,26 | 51,83 | 2,31% | - |
| 13.09.2024 | 50,82 | 51,34 | 50,22 | 50,66 | -0,49% | - |
| 12.09.2024 | 50,71 | 51,08 | 50,34 | 50,91 | 0,57% | 760,00 |
| 11.09.2024 | 48,81 | 50,70 | 48,76 | 50,62 | 2,96% | 400,00 |
| 10.09.2024 | 49,14 | 49,82 | 48,69 | 49,16 | -0,08% | 4,00 |
| 09.09.2024 | 48,45 | 49,62 | 48,44 | 49,20 | 1,61% | - |
| 06.09.2024 | 47,76 | 49,23 | 46,65 | 48,42 | 1,39% | - |
| 05.09.2024 | 48,06 | 48,54 | 47,60 | 47,75 | -0,77% | - |
| 04.09.2024 | 48,01 | 48,39 | 47,61 | 48,12 | -0,71% | 56,00 |
| 03.09.2024 | 50,44 | 51,15 | 48,17 | 48,47 | -3,76% | 100,00 |
| 02.09.2024 | 50,73 | 50,75 | 50,27 | 50,36 | -0,69% | 560,00 |
| 30.08.2024 | 50,36 | 50,84 | 49,94 | 50,71 | 1,10% | - |
| 29.08.2024 | 50,04 | 51,00 | 49,95 | 50,16 | -0,06% | 57,00 |
| 28.08.2024 | 50,19 | 51,25 | 49,73 | 50,19 | -0,06% | - |
| 27.08.2024 | 49,01 | 50,40 | 48,57 | 50,22 | 2,42% | - |
| 26.08.2024 | 47,96 | 49,28 | 47,84 | 49,03 | 2,19% | 500,00 |
| 23.08.2024 | 48,29 | 48,63 | 47,49 | 47,98 | -0,33% | 530,00 |
| 22.08.2024 | 48,24 | 48,81 | 47,85 | 48,14 | -0,07% | 605,00 |
| 21.08.2024 | 46,69 | 48,40 | 46,69 | 48,18 | 3,20% | - |
| 20.08.2024 | 47,35 | 47,67 | 46,63 | 46,69 | -1,65% | 1.020,00 |
| 19.08.2024 | 47,45 | 47,98 | 46,86 | 47,47 | -0,20% | 700,00 |
| 16.08.2024 | 49,51 | 49,51 | 47,34 | 47,57 | -3,32% | 340,00 |
| 15.08.2024 | 46,88 | 49,45 | 46,69 | 49,20 | 4,91% | 50,00 |
| 14.08.2024 | 47,08 | 48,09 | 46,30 | 46,90 | -0,21% | 123,00 |
| 13.08.2024 | 51,19 | 51,64 | 43,82 | 46,99 | -8,04% | 1.185,00 |
| 12.08.2024 | 50,90 | 51,54 | 50,42 | 51,10 | 0,43% | - |
| 09.08.2024 | 49,80 | 51,38 | 49,76 | 50,88 | 2,25% | - |
| 08.08.2024 | 48,54 | 50,36 | 48,36 | 49,76 | 1,32% | 76,00 |
| 07.08.2024 | 49,67 | 50,62 | 48,90 | 49,11 | -0,73% | 160,00 |
| 06.08.2024 | 48,51 | 50,40 | 47,97 | 49,47 | 3,87% | 130,00 |
| 05.08.2024 | 47,48 | 48,11 | 43,58 | 47,63 | -1,08% | 512,00 |
| 02.08.2024 | 49,03 | 49,03 | 46,92 | 48,15 | -2,84% | - |
| 01.08.2024 | 50,43 | 51,59 | 48,98 | 49,55 | -1,24% | 441,00 |
| 31.07.2024 | 48,60 | 50,37 | 48,60 | 50,18 | 3,22% | 1.050,00 |
| 30.07.2024 | 47,04 | 48,79 | 47,03 | 48,61 | 3,24% | 208,00 |
| 29.07.2024 | 45,66 | 47,39 | 45,36 | 47,08 | 2,61% | 51,00 |
| 26.07.2024 | 46,83 | 47,47 | 45,53 | 45,89 | -2,11% | 569,00 |
| 25.07.2024 | 49,56 | 50,04 | 45,62 | 46,87 | -1,90% | 426,00 |
| 24.07.2024 | 48,40 | 49,17 | 47,43 | 47,78 | -1,34% | 70,00 |
| 23.07.2024 | 49,15 | 50,44 | 48,25 | 48,43 | -1,53% | 181,00 |
| 22.07.2024 | 49,27 | 49,73 | 48,68 | 49,19 | -0,10% | 266,00 |
| 19.07.2024 | 49,18 | 49,56 | 48,64 | 49,24 | 1,57% | - |
| 18.07.2024 | 50,86 | 50,87 | 48,22 | 48,48 | -4,12% | 342,00 |
| 17.07.2024 | 52,83 | 53,02 | 50,39 | 50,56 | -4,52% | 460,00 |
| 16.07.2024 | 52,17 | 53,14 | 51,68 | 52,96 | 1,92% | 450,00 |
| 15.07.2024 | 53,04 | 53,27 | 51,83 | 51,96 | -1,73% | 326,00 |
| 12.07.2024 | 53,03 | 53,84 | 52,70 | 52,87 | -0,11% | 460,00 |
| 11.07.2024 | 53,80 | 54,08 | 52,81 | 52,93 | -1,69% | 270,00 |
| 10.07.2024 | 53,14 | 54,15 | 52,56 | 53,84 | 1,29% | 2.330,00 |
| 09.07.2024 | 55,26 | 55,55 | 53,05 | 53,16 | -3,34% | 375,00 |
| 08.07.2024 | 57,82 | 58,17 | 54,54 | 54,99 | -5,03% | 1.178,00 |
| 05.07.2024 | 57,42 | 58,08 | 56,58 | 57,90 | 0,43% | - |
| 04.07.2024 | 56,85 | 58,42 | 56,85 | 57,65 | 1,19% | 39,00 |
| 03.07.2024 | 57,10 | 58,14 | 56,43 | 56,97 | -0,28% | 550,00 |