39,039$
0,18%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,21 | 39,72 | 38,77 | 38,97 | -0,56% | 16.240.535,00 |
| 30.09.2025 | 39,85 | 39,94 | 38,85 | 39,19 | -1,78% | 19.388.885,00 |
| 29.09.2025 | 40,28 | 40,38 | 39,60 | 39,90 | -0,45% | 22.483.128,00 |
| 26.09.2025 | 39,33 | 40,09 | 39,21 | 40,08 | 1,91% | 14.898.252,00 |
| 25.09.2025 | 39,36 | 39,50 | 38,82 | 39,33 | -0,56% | 16.684.150,00 |
| 24.09.2025 | 39,63 | 39,71 | 38,99 | 39,55 | -0,33% | 21.056.163,00 |
| 23.09.2025 | 40,23 | 40,38 | 39,48 | 39,68 | -1,12% | 21.692.560,00 |
| 22.09.2025 | 39,19 | 40,22 | 39,09 | 40,13 | 2,06% | 27.428.029,00 |
| 19.09.2025 | 40,03 | 40,04 | 38,98 | 39,32 | -1,23% | 36.441.942,00 |
| 18.09.2025 | 39,73 | 40,33 | 39,40 | 39,81 | 0,35% | 23.592.526,00 |
| 17.09.2025 | 39,49 | 40,25 | 39,37 | 39,67 | 0,94% | 22.952.973,00 |
| 16.09.2025 | 39,00 | 39,48 | 38,90 | 39,30 | 1,87% | 23.534.091,00 |
| 15.09.2025 | 38,70 | 39,04 | 38,42 | 38,58 | -0,13% | 19.221.281,00 |
| 12.09.2025 | 38,99 | 38,99 | 38,34 | 38,63 | -0,85% | 22.319.658,00 |
| 11.09.2025 | 38,71 | 39,10 | 38,30 | 38,96 | 0,65% | 25.071.537,00 |
| 10.09.2025 | 39,37 | 39,49 | 38,50 | 38,71 | -1,90% | 24.959.176,00 |
| 09.09.2025 | 39,56 | 39,84 | 39,25 | 39,46 | -0,48% | 17.916.518,00 |
| 08.09.2025 | 41,00 | 41,02 | 39,23 | 39,65 | -3,43% | 34.908.916,00 |
| 05.09.2025 | 41,49 | 41,98 | 40,73 | 41,06 | -0,85% | 22.015.520,00 |
| 04.09.2025 | 41,72 | 41,80 | 41,04 | 41,41 | -0,91% | 18.998.867,00 |
| 03.09.2025 | 42,00 | 42,26 | 41,65 | 41,79 | 0,10% | 11.987.758,00 |
| 02.09.2025 | 41,81 | 42,17 | 41,47 | 41,75 | -0,93% | 20.801.565,00 |
| 29.08.2025 | 42,27 | 42,40 | 41,77 | 42,14 | -0,64% | 14.796.123,00 |
| 28.08.2025 | 42,73 | 42,74 | 42,02 | 42,41 | -0,56% | 13.220.128,00 |
| 27.08.2025 | 42,52 | 42,94 | 42,46 | 42,65 | 0,31% | 12.756.826,00 |
| 26.08.2025 | 42,81 | 43,13 | 42,28 | 42,52 | -0,54% | 18.598.413,00 |
| 25.08.2025 | 43,55 | 43,59 | 42,61 | 42,75 | -2,04% | 12.736.301,00 |
| 22.08.2025 | 43,33 | 43,72 | 43,07 | 43,64 | 1,70% | 10.912.848,00 |
| 21.08.2025 | 42,96 | 43,10 | 42,54 | 42,91 | -0,37% | 11.193.664,00 |
| 20.08.2025 | 43,21 | 43,99 | 43,00 | 43,07 | -0,42% | 12.488.090,00 |
| 19.08.2025 | 43,50 | 43,77 | 42,92 | 43,25 | -0,30% | 19.153.745,00 |
| 18.08.2025 | 43,98 | 44,27 | 43,36 | 43,38 | -1,50% | 18.105.552,00 |
| 15.08.2025 | 43,18 | 44,09 | 43,11 | 44,04 | 2,02% | 19.054.151,00 |
| 14.08.2025 | 43,44 | 43,44 | 42,01 | 43,17 | -0,71% | 22.872.348,00 |
| 13.08.2025 | 42,82 | 43,58 | 42,40 | 43,48 | 1,52% | 19.498.208,00 |
| 12.08.2025 | 42,75 | 43,19 | 42,43 | 42,83 | 2,91% | 17.463.971,00 |
| 11.08.2025 | 41,37 | 42,04 | 41,18 | 41,62 | 0,43% | 17.572.402,00 |
| 08.08.2025 | 42,52 | 42,72 | 41,43 | 41,44 | -2,93% | 22.596.478,00 |
| 07.08.2025 | 42,98 | 43,19 | 42,38 | 42,69 | 0,00% | 14.615.946,00 |
| 06.08.2025 | 42,78 | 42,94 | 42,39 | 42,69 | 0,14% | 14.071.927,00 |
| 05.08.2025 | 42,86 | 43,41 | 42,43 | 42,63 | -0,58% | 15.932.819,00 |
| 04.08.2025 | 42,70 | 43,10 | 42,25 | 42,88 | 0,85% | 16.701.288,00 |
| 01.08.2025 | 42,61 | 43,15 | 42,46 | 42,52 | -0,84% | 19.124.230,00 |
| 31.07.2025 | 43,51 | 43,91 | 42,83 | 42,88 | -2,01% | 26.262.822,00 |
| 30.07.2025 | 44,43 | 44,54 | 43,63 | 43,76 | -1,40% | 28.442.210,00 |
| 29.07.2025 | 44,72 | 44,83 | 44,12 | 44,38 | -1,07% | 28.369.134,00 |
| 28.07.2025 | 46,45 | 46,61 | 44,86 | 44,86 | -4,06% | 32.072.008,00 |
| 25.07.2025 | 45,90 | 47,18 | 45,76 | 46,76 | 2,23% | 33.814.927,00 |
| 24.07.2025 | 46,20 | 47,02 | 45,13 | 45,74 | -13,34% | 77.860.670,00 |
| 23.07.2025 | 52,45 | 53,03 | 52,16 | 52,78 | 0,76% | 20.980.487,00 |
| 22.07.2025 | 52,79 | 52,98 | 51,53 | 52,38 | -0,15% | 15.930.314,00 |
| 21.07.2025 | 54,10 | 54,20 | 52,44 | 52,46 | -2,73% | 14.140.094,00 |
| 18.07.2025 | 54,22 | 54,29 | 53,49 | 53,93 | 0,73% | 9.518.132,00 |
| 17.07.2025 | 53,62 | 54,05 | 52,52 | 53,54 | 0,30% | 10.968.733,00 |
| 16.07.2025 | 54,05 | 54,21 | 53,13 | 53,38 | -1,06% | 11.712.927,00 |
| 15.07.2025 | 54,95 | 55,14 | 53,94 | 53,95 | -1,59% | 8.718.869,00 |
| 14.07.2025 | 55,60 | 55,75 | 54,26 | 54,82 | -2,11% | 12.636.100,00 |
| 11.07.2025 | 56,26 | 56,31 | 55,50 | 56,00 | -0,73% | 8.285.678,00 |
| 10.07.2025 | 56,33 | 57,04 | 56,08 | 56,41 | 0,84% | 10.338.712,00 |
| 09.07.2025 | 55,65 | 56,05 | 55,08 | 55,94 | 0,88% | 8.640.878,00 |
| 08.07.2025 | 55,48 | 55,83 | 54,74 | 55,45 | -0,02% | 9.939.240,00 |
| 07.07.2025 | 56,67 | 56,71 | 54,79 | 55,46 | -2,82% | 14.068.518,00 |
| 03.07.2025 | 56,97 | 57,25 | 56,72 | 57,07 | 0,53% | 10.384.051,00 |
| 02.07.2025 | 58,17 | 58,42 | 56,53 | 56,77 | -2,52% | 14.399.316,00 |
| 01.07.2025 | 56,17 | 58,34 | 56,17 | 58,24 | 3,72% | 21.803.810,00 |
| 30.06.2025 | 55,01 | 56,44 | 55,01 | 56,15 | 2,00% | 15.307.421,00 |
| 27.06.2025 | 54,20 | 55,25 | 54,18 | 55,05 | 1,44% | 14.969.919,00 |
| 26.06.2025 | 54,82 | 55,08 | 53,38 | 54,27 | -1,58% | 13.092.362,00 |
| 25.06.2025 | 54,93 | 55,33 | 54,63 | 55,14 | 0,90% | 10.443.359,00 |
| 24.06.2025 | 54,20 | 54,99 | 54,16 | 54,65 | 1,62% | 11.490.034,00 |
| 23.06.2025 | 52,78 | 53,81 | 52,19 | 53,78 | 1,89% | 15.723.447,00 |
| 20.06.2025 | 52,02 | 52,96 | 51,64 | 52,78 | 1,83% | 16.810.352,00 |
| 18.06.2025 | 51,50 | 52,38 | 51,36 | 51,83 | 0,88% | 8.845.488,00 |
| 17.06.2025 | 52,25 | 52,65 | 51,08 | 51,38 | -2,21% | 9.999.138,00 |
| 16.06.2025 | 50,59 | 53,09 | 50,57 | 52,54 | 4,58% | 15.203.673,00 |
| 13.06.2025 | 50,29 | 50,74 | 49,97 | 50,24 | -1,28% | 9.307.675,00 |
| 12.06.2025 | 51,91 | 51,99 | 50,84 | 50,89 | -1,74% | 10.220.043,00 |
| 11.06.2025 | 50,82 | 52,16 | 50,76 | 51,79 | 2,31% | 12.380.799,00 |
| 10.06.2025 | 51,20 | 51,39 | 50,29 | 50,62 | -1,00% | 13.994.586,00 |
| 09.06.2025 | 52,50 | 52,50 | 51,05 | 51,13 | -2,61% | 10.212.689,00 |
| 06.06.2025 | 52,89 | 53,12 | 52,27 | 52,50 | -0,19% | 9.387.308,00 |
| 05.06.2025 | 52,45 | 53,86 | 52,19 | 52,60 | 0,84% | 19.104.717,00 |
| 04.06.2025 | 50,22 | 52,39 | 50,07 | 52,16 | 4,17% | 17.875.987,00 |
| 03.06.2025 | 49,73 | 50,47 | 49,13 | 50,07 | 0,46% | 13.435.851,00 |
| 02.06.2025 | 49,71 | 49,89 | 48,72 | 49,84 | -0,48% | 11.426.722,00 |
| 30.05.2025 | 49,70 | 50,34 | 49,31 | 50,08 | 0,70% | 14.827.405,00 |
| 29.05.2025 | 50,20 | 50,58 | 49,67 | 49,73 | -0,68% | 7.993.804,00 |
| 28.05.2025 | 51,20 | 51,20 | 49,84 | 50,07 | -1,80% | 10.728.111,00 |
| 27.05.2025 | 51,19 | 51,43 | 50,78 | 50,99 | 0,71% | 11.484.700,00 |
| 23.05.2025 | 50,10 | 50,83 | 50,10 | 50,63 | -0,30% | 9.335.259,00 |
| 22.05.2025 | 50,73 | 50,93 | 50,22 | 50,78 | -0,02% | 9.736.215,00 |
| 21.05.2025 | 51,00 | 51,18 | 50,67 | 50,79 | -1,32% | 11.217.705,00 |
| 20.05.2025 | 51,91 | 52,18 | 51,36 | 51,47 | -1,53% | 8.583.381,00 |
| 19.05.2025 | 51,81 | 52,56 | 51,77 | 52,27 | -0,10% | 7.753.313,00 |
| 16.05.2025 | 52,03 | 52,45 | 51,37 | 52,32 | 0,54% | 10.856.474,00 |
| 15.05.2025 | 51,87 | 52,38 | 51,62 | 52,04 | -0,38% | 10.315.483,00 |
| 14.05.2025 | 50,65 | 52,69 | 50,65 | 52,24 | 3,14% | 14.023.620,00 |
| 13.05.2025 | 50,81 | 51,33 | 50,21 | 50,65 | -0,22% | 12.936.261,00 |
| 12.05.2025 | 51,15 | 51,16 | 50,19 | 50,76 | 2,09% | 15.890.586,00 |
| 09.05.2025 | 51,27 | 51,27 | 49,41 | 49,72 | -3,36% | 16.064.237,00 |