2.906,018$
0,11%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2.904,61 | 2.940,84 | 2.897,67 | 2.907,97 | 0,17% | 212.904,00 |
| 17.04.2024 | 2.954,95 | 2.954,95 | 2.893,50 | 2.902,96 | -1,34% | 177.338,00 |
| 16.04.2024 | 2.932,85 | 2.946,86 | 2.920,39 | 2.942,33 | 0,19% | 160.565,00 |
| 15.04.2024 | 2.978,09 | 2.982,90 | 2.930,96 | 2.936,63 | -0,71% | 198.693,00 |
| 12.04.2024 | 2.991,73 | 2.993,05 | 2.941,47 | 2.957,60 | -1,11% | 255.664,00 |
| 11.04.2024 | 2.981,20 | 3.001,04 | 2.966,05 | 2.990,69 | 0,84% | 271.606,00 |
| 10.04.2024 | 2.913,00 | 2.972,37 | 2.901,23 | 2.965,69 | 1,32% | 284.191,00 |
| 09.04.2024 | 2.959,00 | 2.965,10 | 2.879,00 | 2.926,96 | -0,16% | 222.711,00 |
| 08.04.2024 | 2.904,09 | 2.937,52 | 2.904,09 | 2.931,53 | 0,90% | 218.743,00 |
| 05.04.2024 | 2.878,30 | 2.905,73 | 2.874,05 | 2.905,42 | 1,73% | 204.153,00 |
| 04.04.2024 | 2.909,69 | 2.920,25 | 2.853,62 | 2.856,03 | -1,37% | 232.608,00 |
| 03.04.2024 | 2.895,04 | 2.907,02 | 2.873,13 | 2.895,58 | -0,22% | 216.694,00 |
| 02.04.2024 | 2.873,95 | 2.904,82 | 2.850,00 | 2.901,94 | 0,87% | 225.086,00 |
| 01.04.2024 | 2.919,17 | 2.919,89 | 2.863,46 | 2.877,00 | -1,02% | 238.737,00 |
| 28.03.2024 | 2.945,00 | 2.945,00 | 2.903,01 | 2.906,77 | -0,57% | 292.733,00 |
| 27.03.2024 | 2.976,00 | 2.993,99 | 2.902,88 | 2.923,46 | -1,09% | 282.319,00 |
| 26.03.2024 | 2.923,42 | 2.979,45 | 2.915,00 | 2.955,53 | 1,79% | 332.639,00 |
| 25.03.2024 | 2.889,00 | 2.913,81 | 2.871,49 | 2.903,44 | 0,74% | 282.747,00 |
| 22.03.2024 | 2.922,24 | 2.922,24 | 2.882,01 | 2.882,04 | -0,79% | 224.227,00 |
| 21.03.2024 | 2.952,80 | 2.952,80 | 2.892,00 | 2.904,98 | 0,34% | 319.106,00 |
| 20.03.2024 | 2.935,72 | 3.023,98 | 2.880,30 | 2.895,00 | 3,48% | 1.003.363,00 |
| 19.03.2024 | 2.780,00 | 2.798,33 | 2.753,60 | 2.797,56 | 0,87% | 173.537,00 |
| 18.03.2024 | 2.768,07 | 2.813,99 | 2.764,01 | 2.773,53 | 0,62% | 189.605,00 |
| 15.03.2024 | 2.727,63 | 2.758,40 | 2.717,99 | 2.756,39 | 0,29% | 236.583,00 |
| 14.03.2024 | 2.766,56 | 2.775,66 | 2.725,00 | 2.748,52 | 0,95% | 211.174,00 |
| 13.03.2024 | 2.720,67 | 2.738,13 | 2.702,06 | 2.722,69 | 0,11% | 189.716,00 |
| 12.03.2024 | 2.677,46 | 2.727,61 | 2.669,88 | 2.719,82 | 2,15% | 200.492,00 |
| 11.03.2024 | 2.670,00 | 2.683,21 | 2.614,98 | 2.662,59 | -0,88% | 199.005,00 |
| 08.03.2024 | 2.681,54 | 2.704,54 | 2.675,36 | 2.686,12 | -0,15% | 119.218,00 |
| 07.03.2024 | 2.710,00 | 2.712,45 | 2.678,01 | 2.690,22 | 0,00% | 124.232,00 |
| 06.03.2024 | 2.724,28 | 2.725,70 | 2.671,43 | 2.690,14 | -0,78% | 157.048,00 |
| 05.03.2024 | 2.712,91 | 2.733,74 | 2.693,82 | 2.711,33 | -0,33% | 186.867,00 |
| 04.03.2024 | 2.688,80 | 2.731,89 | 2.679,40 | 2.720,30 | 1,17% | 204.415,00 |
| 01.03.2024 | 2.699,45 | 2.704,99 | 2.679,95 | 2.688,78 | 0,00% | 165.233,00 |
| 29.02.2024 | 2.681,00 | 2.703,49 | 2.673,49 | 2.688,77 | 0,64% | 197.440,00 |
| 28.02.2024 | 2.634,11 | 2.672,97 | 2.634,11 | 2.671,72 | 1,00% | 129.282,00 |
| 27.02.2024 | 2.663,00 | 2.663,58 | 2.625,06 | 2.645,24 | -0,57% | 129.530,00 |
| 26.02.2024 | 2.665,00 | 2.672,67 | 2.646,43 | 2.660,45 | 0,52% | 131.705,00 |
| 23.02.2024 | 2.644,64 | 2.657,73 | 2.631,27 | 2.646,72 | 0,74% | 158.783,00 |
| 22.02.2024 | 2.593,67 | 2.636,94 | 2.593,67 | 2.627,37 | 2,25% | 204.748,00 |
| 21.02.2024 | 2.570,50 | 2.575,87 | 2.557,64 | 2.569,48 | -0,42% | 140.464,00 |
| 20.02.2024 | 2.595,49 | 2.612,16 | 2.569,01 | 2.580,20 | -0,70% | 203.214,00 |
| 16.02.2024 | 2.620,00 | 2.625,41 | 2.597,82 | 2.598,43 | -0,75% | 138.362,00 |
| 15.02.2024 | 2.616,47 | 2.626,72 | 2.602,35 | 2.618,00 | -0,08% | 167.464,00 |
| 14.02.2024 | 2.614,53 | 2.632,55 | 2.593,87 | 2.620,19 | 0,81% | 135.878,00 |
| 13.02.2024 | 2.588,33 | 2.642,30 | 2.586,06 | 2.599,14 | -0,35% | 231.596,00 |
| 12.02.2024 | 2.632,26 | 2.634,00 | 2.594,86 | 2.608,23 | -1,14% | 207.934,00 |
| 09.02.2024 | 2.636,98 | 2.659,11 | 2.615,93 | 2.638,35 | 0,68% | 211.052,00 |
| 08.02.2024 | 2.678,05 | 2.689,00 | 2.616,01 | 2.620,48 | -1,74% | 387.018,00 |
| 07.02.2024 | 2.561,50 | 2.725,83 | 2.505,00 | 2.666,99 | 7,21% | 901.180,00 |
| 06.02.2024 | 2.480,43 | 2.497,78 | 2.464,92 | 2.487,74 | 0,68% | 454.951,00 |
| 05.02.2024 | 2.502,59 | 2.506,07 | 2.462,38 | 2.470,85 | -0,46% | 378.483,00 |
| 02.02.2024 | 2.445,61 | 2.492,95 | 2.427,03 | 2.482,28 | 1,65% | 213.583,00 |
| 01.02.2024 | 2.414,00 | 2.448,01 | 2.411,80 | 2.442,02 | 1,38% | 268.618,00 |
| 31.01.2024 | 2.419,10 | 2.439,63 | 2.407,72 | 2.408,77 | -0,43% | 215.493,00 |
| 30.01.2024 | 2.400,04 | 2.421,13 | 2.393,95 | 2.419,28 | 0,61% | 185.911,00 |
| 29.01.2024 | 2.328,61 | 2.407,15 | 2.314,31 | 2.404,53 | 3,37% | 326.785,00 |
| 26.01.2024 | 2.313,00 | 2.331,76 | 2.307,68 | 2.326,25 | 0,63% | 145.120,00 |
| 25.01.2024 | 2.327,80 | 2.339,41 | 2.307,78 | 2.311,77 | -0,99% | 170.538,00 |
| 24.01.2024 | 2.339,02 | 2.340,49 | 2.326,10 | 2.334,80 | 0,56% | 161.825,00 |
| 23.01.2024 | 2.320,00 | 2.328,32 | 2.300,61 | 2.321,82 | -0,14% | 159.647,00 |
| 22.01.2024 | 2.342,00 | 2.352,75 | 2.315,96 | 2.325,00 | -0,41% | 203.430,00 |
| 19.01.2024 | 2.328,00 | 2.347,30 | 2.327,00 | 2.334,60 | 0,51% | 301.365,00 |
| 18.01.2024 | 2.322,00 | 2.328,70 | 2.302,68 | 2.322,82 | 0,54% | 157.485,00 |
| 17.01.2024 | 2.280,91 | 2.319,43 | 2.280,91 | 2.310,44 | 0,89% | 182.766,00 |
| 16.01.2024 | 2.275,97 | 2.303,40 | 2.274,96 | 2.289,97 | 0,80% | 159.497,00 |
| 12.01.2024 | 2.278,83 | 2.282,47 | 2.263,68 | 2.271,90 | -0,21% | 125.514,00 |
| 11.01.2024 | 2.250,40 | 2.278,17 | 2.226,51 | 2.276,57 | 1,41% | 182.448,00 |
| 10.01.2024 | 2.240,21 | 2.260,05 | 2.232,01 | 2.245,00 | 0,58% | 208.436,00 |
| 09.01.2024 | 2.224,60 | 2.252,00 | 2.224,60 | 2.232,00 | -0,20% | 213.818,00 |
| 08.01.2024 | 2.219,94 | 2.236,39 | 2.204,09 | 2.236,39 | 1,07% | 328.243,00 |
| 05.01.2024 | 2.222,02 | 2.228,54 | 2.209,41 | 2.212,80 | -0,35% | 181.540,00 |
| 04.01.2024 | 2.228,79 | 2.239,38 | 2.220,28 | 2.220,47 | -0,59% | 168.721,00 |
| 03.01.2024 | 2.244,75 | 2.253,00 | 2.230,11 | 2.233,65 | -0,49% | 169.787,00 |
| 02.01.2024 | 2.278,45 | 2.285,00 | 2.237,56 | 2.244,75 | -1,85% | 199.979,00 |
| 29.12.2023 | 2.282,51 | 2.287,26 | 2.268,47 | 2.286,96 | 0,38% | 184.905,00 |
| 28.12.2023 | 2.302,44 | 2.304,20 | 2.276,47 | 2.278,38 | -1,26% | 150.265,00 |
| 27.12.2023 | 2.325,88 | 2.327,00 | 2.301,59 | 2.307,44 | -0,52% | 145.854,00 |
| 26.12.2023 | 2.306,73 | 2.324,68 | 2.306,73 | 2.319,52 | 0,66% | 106.748,00 |
| 22.12.2023 | 2.314,50 | 2.314,50 | 2.300,33 | 2.304,35 | -0,12% | 104.622,00 |
| 21.12.2023 | 2.315,40 | 2.323,23 | 2.295,07 | 2.307,10 | -0,29% | 130.358,00 |
| 20.12.2023 | 2.328,00 | 2.348,42 | 2.313,22 | 2.313,87 | -0,57% | 148.113,00 |
| 19.12.2023 | 2.305,00 | 2.328,92 | 2.304,42 | 2.327,03 | 1,31% | 171.601,00 |
| 18.12.2023 | 2.280,03 | 2.300,75 | 2.265,01 | 2.297,03 | 1,13% | 201.349,00 |
| 15.12.2023 | 2.254,16 | 2.290,00 | 2.254,16 | 2.271,47 | -0,19% | 256.696,00 |
| 14.12.2023 | 2.344,33 | 2.346,35 | 2.274,49 | 2.275,70 | -2,75% | 267.663,00 |
| 13.12.2023 | 2.344,06 | 2.345,98 | 2.316,82 | 2.340,00 | 0,85% | 182.945,00 |
| 12.12.2023 | 2.307,83 | 2.321,18 | 2.290,92 | 2.320,39 | 1,09% | 142.860,00 |
| 11.12.2023 | 2.250,00 | 2.302,92 | 2.250,00 | 2.295,48 | 2,34% | 252.614,00 |
| 08.12.2023 | 2.224,17 | 2.244,71 | 2.221,45 | 2.242,95 | 0,75% | 163.445,00 |
| 07.12.2023 | 2.210,81 | 2.227,66 | 2.206,33 | 2.226,25 | 0,73% | 127.634,00 |
| 06.12.2023 | 2.238,49 | 2.248,39 | 2.208,27 | 2.210,05 | -0,73% | 166.660,00 |
| 05.12.2023 | 2.219,00 | 2.236,48 | 2.219,00 | 2.226,25 | 0,32% | 114.924,00 |
| 04.12.2023 | 2.235,00 | 2.243,89 | 2.210,00 | 2.219,20 | -0,65% | 172.079,00 |
| 01.12.2023 | 2.199,81 | 2.239,73 | 2.199,81 | 2.233,83 | 1,43% | 215.946,00 |
| 30.11.2023 | 2.182,88 | 2.210,29 | 2.182,88 | 2.202,25 | 0,60% | 259.106,00 |
| 29.11.2023 | 2.211,62 | 2.219,00 | 2.185,76 | 2.189,11 | -0,80% | 179.176,00 |
| 28.11.2023 | 2.210,00 | 2.216,51 | 2.199,06 | 2.206,67 | -0,11% | 144.137,00 |
| 27.11.2023 | 2.222,98 | 2.238,50 | 2.205,50 | 2.209,19 | -0,47% | 207.828,00 |
| 24.11.2023 | 2.205,00 | 2.225,00 | 2.204,00 | 2.219,67 | 0,03% | 67.447,00 |