47,663€
0,53%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 47,79 | 47,92 | 47,69 | 47,74 | -0,28% | - |
| 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 |
| 25.02.2025 | 48,85 | 50,13 | 48,07 | 49,90 | 1,94% | 80,00 |
| 24.02.2025 | 49,26 | 49,70 | 48,28 | 48,95 | -0,62% | 78,00 |
| 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% | - |