32,350€
0,15%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 33,28 | 33,35 | 32,28 | 32,33 | -2,71% | 480,00 |
| 02.09.2026 | 32,35 | 33,53 | 32,28 | 33,23 | 2,70% | - |
| 01.09.2026 | 32,80 | 33,08 | 32,28 | 32,35 | -1,22% | - |
| 31.08.2026 | 32,68 | 32,93 | 32,30 | 32,75 | -0,23% | - |
| 28.08.2026 | 31,90 | 32,93 | 31,90 | 32,83 | 2,66% | 2.300,00 |
| 27.08.2026 | 32,08 | 32,20 | 31,33 | 31,98 | -0,16% | 3.600,00 |
| 26.08.2026 | 32,13 | 32,38 | 31,58 | 32,03 | -0,16% | - |
| 25.08.2026 | 32,55 | 32,75 | 32,08 | 32,08 | -1,69% | - |
| 24.08.2026 | 31,38 | 32,68 | 31,05 | 32,63 | 3,33% | - |
| 21.08.2026 | 30,23 | 31,58 | 30,15 | 31,58 | 4,47% | - |
| 20.08.2026 | 29,70 | 30,33 | 29,08 | 30,23 | 1,94% | 416,00 |
| 19.08.2026 | 28,83 | 30,28 | 28,60 | 29,65 | 2,86% | - |
| 18.08.2026 | 29,13 | 29,38 | 28,68 | 28,83 | -1,11% | - |
| 17.08.2026 | 29,00 | 29,43 | 28,43 | 29,15 | 0,60% | - |
| 14.08.2026 | 28,33 | 29,28 | 28,20 | 28,98 | 2,39% | - |
| 13.08.2026 | 28,38 | 29,03 | 28,23 | 28,30 | -0,18% | 2.600,00 |
| 12.08.2026 | 27,90 | 28,58 | 27,75 | 28,35 | 2,25% | - |
| 11.08.2026 | 27,93 | 28,13 | 27,43 | 27,73 | -0,45% | - |
| 10.08.2026 | 28,43 | 28,50 | 27,78 | 27,85 | -1,85% | - |
| 07.08.2026 | 29,23 | 29,35 | 28,33 | 28,38 | -2,91% | 816,00 |
| 06.08.2026 | 29,98 | 30,13 | 28,98 | 29,23 | -2,18% | - |
| 05.08.2026 | 29,75 | 30,53 | 29,50 | 29,88 | 1,88% | - |
| 04.08.2026 | 32,60 | 32,65 | 29,30 | 29,33 | -9,84% | 1.000,00 |
| 03.08.2026 | 32,30 | 33,23 | 32,03 | 32,53 | 0,70% | - |
| 31.07.2026 | 33,48 | 33,63 | 32,23 | 32,30 | -3,44% | - |
| 30.07.2026 | 31,28 | 33,98 | 31,25 | 33,45 | 11,69% | 6.436,00 |
| 29.07.2026 | 29,55 | 30,23 | 29,33 | 29,95 | 1,53% | - |
| 28.07.2026 | 29,05 | 29,93 | 29,03 | 29,50 | 1,03% | - |
| 27.07.2026 | 28,13 | 29,33 | 27,98 | 29,20 | 4,38% | 1.204,00 |
| 24.07.2026 | 28,18 | 28,48 | 27,78 | 27,98 | -0,53% | 2.550,00 |
| 23.07.2026 | 28,10 | 28,33 | 27,75 | 28,13 | -0,44% | 1.700,00 |
| 22.07.2026 | 29,23 | 29,38 | 27,93 | 28,25 | -3,42% | 1.913,00 |
| 21.07.2026 | 29,13 | 29,53 | 28,33 | 29,25 | 0,78% | - |
| 20.07.2026 | 30,13 | 30,30 | 28,68 | 29,03 | -4,13% | - |
| 17.07.2026 | 29,60 | 31,03 | 29,55 | 30,28 | 1,42% | - |
| 16.07.2026 | 30,20 | 30,48 | 29,63 | 29,85 | -1,16% | - |
| 15.07.2026 | 31,95 | 32,35 | 30,15 | 30,20 | -5,18% | 4.088,00 |
| 14.07.2026 | 32,23 | 32,38 | 31,63 | 31,85 | -1,09% | 45,00 |
| 13.07.2026 | 31,18 | 32,58 | 30,78 | 32,20 | 4,29% | - |
| 10.07.2026 | 30,18 | 31,33 | 30,13 | 30,88 | 2,07% | 525,00 |
| 09.07.2026 | 29,38 | 30,28 | 28,88 | 30,25 | 3,24% | - |
| 08.07.2026 | 30,03 | 30,03 | 28,93 | 29,30 | -2,66% | 25,00 |
| 07.07.2026 | 29,73 | 30,93 | 29,73 | 30,10 | 1,35% | 11.795,00 |
| 06.07.2026 | 30,75 | 30,93 | 29,58 | 29,70 | -3,57% | - |
| 03.07.2026 | 30,90 | 31,00 | 30,80 | 30,80 | -0,56% | - |
| 02.07.2026 | 30,68 | 31,03 | 30,48 | 30,98 | 0,65% | 850,00 |
| 01.07.2026 | 29,75 | 30,83 | 29,68 | 30,78 | 3,36% | 411,00 |
| 30.06.2026 | 29,03 | 29,78 | 28,73 | 29,78 | 3,21% | - |
| 29.06.2026 | 29,43 | 29,43 | 28,48 | 28,85 | -1,45% | 1.600,00 |
| 26.06.2026 | 28,38 | 29,48 | 28,18 | 29,28 | 3,17% | 221,00 |
| 25.06.2026 | 27,88 | 28,53 | 27,65 | 28,38 | 1,61% | - |
| 24.06.2026 | 27,18 | 27,98 | 27,18 | 27,93 | 2,57% | - |
| 23.06.2026 | 26,68 | 27,58 | 26,53 | 27,23 | 1,87% | - |
| 22.06.2026 | 28,30 | 28,45 | 26,68 | 26,73 | -5,48% | 840,00 |
| 19.06.2026 | 28,33 | 28,38 | 28,28 | 28,28 | 0,09% | - |
| 18.06.2026 | 27,93 | 28,58 | 27,58 | 28,25 | 1,89% | 105,00 |
| 17.06.2026 | 28,13 | 28,30 | 27,28 | 27,73 | -1,42% | 14.500,00 |
| 16.06.2026 | 28,13 | 28,83 | 28,08 | 28,13 | -0,35% | 1.755,00 |
| 15.06.2026 | 28,08 | 28,43 | 27,88 | 28,23 | 1,44% | - |
| 12.06.2026 | 26,95 | 28,18 | 26,88 | 27,83 | 3,15% | 2.200,00 |
| 11.06.2026 | 26,33 | 27,03 | 26,10 | 26,98 | 2,37% | - |
| 10.06.2026 | 25,75 | 26,68 | 25,70 | 26,35 | 1,84% | - |
| 09.06.2026 | 25,48 | 26,13 | 25,18 | 25,88 | 1,97% | 4.200,00 |
| 08.06.2026 | 25,50 | 25,73 | 24,88 | 25,38 | -0,49% | 5.400,00 |
| 05.06.2026 | 24,55 | 26,13 | 24,48 | 25,50 | 5,37% | 8.354,00 |
| 04.06.2026 | 24,75 | 25,38 | 24,15 | 24,20 | -2,32% | 800,00 |
| 03.06.2026 | 25,13 | 25,15 | 24,28 | 24,78 | -1,39% | - |
| 02.06.2026 | 26,18 | 26,38 | 25,03 | 25,13 | -4,19% | - |
| 01.06.2026 | 27,38 | 27,73 | 26,23 | 26,23 | -4,03% | 3.300,00 |
| 29.05.2026 | 27,83 | 28,03 | 27,28 | 27,33 | -1,80% | - |
| 28.05.2026 | 28,20 | 28,23 | 27,38 | 27,83 | -1,07% | - |
| 27.05.2026 | 27,73 | 28,63 | 27,70 | 28,13 | 1,26% | 7.400,00 |
| 26.05.2026 | 28,48 | 28,48 | 27,53 | 27,78 | -2,71% | - |
| 25.05.2026 | 28,43 | 28,58 | 28,40 | 28,55 | 0,79% | 2.601,00 |
| 22.05.2026 | 28,38 | 28,75 | 27,93 | 28,33 | 0,35% | - |
| 21.05.2026 | 28,33 | 28,43 | 27,70 | 28,23 | -0,35% | - |
| 20.05.2026 | 28,53 | 28,78 | 27,80 | 28,33 | -0,53% | 338,00 |
| 19.05.2026 | 28,83 | 29,28 | 28,03 | 28,48 | -1,21% | 484,00 |
| 18.05.2026 | 27,85 | 28,98 | 27,70 | 28,83 | 2,58% | 82,00 |
| 15.05.2026 | 27,55 | 28,43 | 27,40 | 28,10 | 2,00% | - |
| 14.05.2026 | 27,53 | 27,98 | 27,45 | 27,55 | 0,46% | - |
| 13.05.2026 | 27,83 | 27,93 | 27,33 | 27,43 | -1,44% | 1.170,00 |
| 12.05.2026 | 27,15 | 28,18 | 27,08 | 27,83 | 2,58% | 970,00 |
| 11.05.2026 | 27,58 | 27,65 | 26,83 | 27,13 | -1,63% | - |
| 08.05.2026 | 28,33 | 28,48 | 27,28 | 27,58 | -2,82% | - |
| 07.05.2026 | 28,15 | 28,38 | 27,33 | 28,38 | 1,70% | 2.700,00 |
| 06.05.2026 | 27,58 | 28,60 | 27,53 | 27,90 | 1,00% | - |
| 05.05.2026 | 27,50 | 27,85 | 27,08 | 27,63 | 1,10% | - |
| 04.05.2026 | 28,18 | 28,33 | 27,33 | 27,33 | -5,61% | - |
| 30.04.2026 | 29,08 | 30,18 | 28,63 | 28,95 | 2,57% | - |
| 29.04.2026 | 28,28 | 28,33 | 27,78 | 28,23 | 0,53% | - |
| 28.04.2026 | 28,83 | 28,93 | 27,93 | 28,08 | -2,26% | 2.080,00 |
| 27.04.2026 | 29,18 | 29,50 | 28,58 | 28,73 | -1,54% | - |
| 24.04.2026 | 29,13 | 29,33 | 28,88 | 29,18 | 0,52% | - |
| 23.04.2026 | 29,83 | 30,15 | 28,78 | 29,03 | -3,01% | - |
| 22.04.2026 | 31,00 | 31,05 | 29,60 | 29,93 | -2,60% | - |
| 21.04.2026 | 30,53 | 31,53 | 30,43 | 30,73 | 1,15% | - |
| 20.04.2026 | 30,38 | 30,73 | 30,10 | 30,38 | -0,08% | - |
| 17.04.2026 | 29,80 | 30,98 | 29,63 | 30,40 | 2,10% | 13.000,00 |
| 16.04.2026 | 29,95 | 30,28 | 29,63 | 29,78 | -0,33% | - |