2.229,943$
-0,17%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2023 | 2.214,37 | 2.224,80 | 2.210,00 | 2.218,93 | 0,97% | 177.913,00 |
| 21.11.2023 | 2.191,32 | 2.207,52 | 2.186,90 | 2.197,64 | 0,50% | 182.429,00 |
| 20.11.2023 | 2.170,00 | 2.193,16 | 2.160,00 | 2.186,69 | 1,13% | 202.684,00 |
| 17.11.2023 | 2.175,00 | 2.176,01 | 2.161,00 | 2.162,22 | -0,50% | 139.555,00 |
| 16.11.2023 | 2.159,00 | 2.177,77 | 2.154,95 | 2.173,10 | 0,80% | 256.278,00 |
| 15.11.2023 | 2.174,16 | 2.174,16 | 2.148,95 | 2.155,81 | -0,47% | 198.986,00 |
| 14.11.2023 | 2.168,06 | 2.177,07 | 2.151,95 | 2.166,02 | 0,72% | 229.529,00 |
| 13.11.2023 | 2.121,00 | 2.155,78 | 2.114,17 | 2.150,43 | 1,41% | 255.650,00 |
| 10.11.2023 | 2.102,83 | 2.122,12 | 2.095,92 | 2.120,58 | 1,22% | 215.130,00 |
| 09.11.2023 | 2.093,59 | 2.107,01 | 2.085,82 | 2.095,11 | 0,53% | 203.851,00 |
| 08.11.2023 | 2.066,60 | 2.089,89 | 2.059,50 | 2.084,00 | 0,93% | 181.305,00 |
| 07.11.2023 | 2.070,00 | 2.074,99 | 2.056,75 | 2.064,78 | -0,21% | 190.589,00 |
| 06.11.2023 | 2.043,00 | 2.070,16 | 2.036,68 | 2.069,05 | 1,40% | 215.548,00 |
| 03.11.2023 | 2.036,00 | 2.056,47 | 2.030,00 | 2.040,53 | 0,25% | 241.340,00 |
| 02.11.2023 | 1.995,86 | 2.039,43 | 1.995,86 | 2.035,37 | 2,45% | 359.308,00 |
| 01.11.2023 | 1.950,00 | 1.998,51 | 1.941,52 | 1.986,64 | 2,29% | 338.842,00 |
| 31.10.2023 | 1.908,24 | 1.958,00 | 1.900,34 | 1.942,20 | 1,72% | 393.864,00 |
| 30.10.2023 | 1.890,00 | 1.920,38 | 1.874,32 | 1.909,30 | 1,15% | 308.596,00 |
| 27.10.2023 | 1.884,73 | 1.952,67 | 1.856,50 | 1.887,59 | 4,49% | 905.801,00 |
| 26.10.2023 | 1.844,90 | 1.852,02 | 1.798,48 | 1.806,47 | -1,92% | 455.414,00 |
| 25.10.2023 | 1.849,94 | 1.862,00 | 1.832,17 | 1.841,87 | -0,71% | 197.956,00 |
| 24.10.2023 | 1.836,16 | 1.862,21 | 1.831,40 | 1.855,09 | 1,95% | 244.462,00 |
| 23.10.2023 | 1.820,30 | 1.839,50 | 1.814,97 | 1.819,66 | -0,63% | 226.123,00 |
| 20.10.2023 | 1.851,11 | 1.853,00 | 1.827,81 | 1.831,25 | -0,89% | 189.847,00 |
| 19.10.2023 | 1.849,44 | 1.867,67 | 1.839,45 | 1.847,63 | 0,37% | 209.339,00 |
| 18.10.2023 | 1.835,00 | 1.857,23 | 1.828,30 | 1.840,73 | 0,61% | 238.243,00 |
| 17.10.2023 | 1.799,00 | 1.830,00 | 1.799,00 | 1.829,51 | 1,05% | 214.883,00 |
| 16.10.2023 | 1.784,98 | 1.826,00 | 1.779,06 | 1.810,45 | 1,63% | 246.246,00 |
| 13.10.2023 | 1.790,06 | 1.803,49 | 1.768,64 | 1.781,48 | -0,68% | 221.477,00 |
| 12.10.2023 | 1.825,08 | 1.826,87 | 1.780,61 | 1.793,68 | -1,63% | 251.577,00 |
| 11.10.2023 | 1.836,66 | 1.842,62 | 1.810,44 | 1.823,48 | -0,47% | 282.499,00 |
| 10.10.2023 | 1.825,00 | 1.844,35 | 1.823,07 | 1.832,12 | -0,05% | 193.211,00 |
| 09.10.2023 | 1.800,01 | 1.833,45 | 1.800,01 | 1.833,01 | 0,59% | 245.820,00 |
| 06.10.2023 | 1.850,33 | 1.854,06 | 1.818,13 | 1.822,27 | -2,11% | 383.845,00 |
| 05.10.2023 | 1.854,38 | 1.871,88 | 1.848,33 | 1.861,58 | 0,19% | 200.725,00 |
| 04.10.2023 | 1.842,88 | 1.863,98 | 1.840,46 | 1.857,99 | 1,13% | 161.886,00 |
| 03.10.2023 | 1.856,08 | 1.876,82 | 1.826,26 | 1.837,19 | -1,60% | 196.074,00 |
| 02.10.2023 | 1.830,95 | 1.868,98 | 1.828,85 | 1.867,13 | 1,93% | 197.466,00 |
| 29.09.2023 | 1.854,38 | 1.866,58 | 1.831,01 | 1.831,83 | -0,38% | 246.952,00 |
| 28.09.2023 | 1.804,56 | 1.848,77 | 1.803,55 | 1.838,73 | 1,81% | 295.547,00 |
| 27.09.2023 | 1.854,19 | 1.863,65 | 1.795,01 | 1.806,08 | -2,25% | 333.509,00 |
| 26.09.2023 | 1.840,00 | 1.852,44 | 1.836,48 | 1.847,62 | -0,65% | 203.579,00 |
| 25.09.2023 | 1.864,27 | 1.867,43 | 1.848,50 | 1.859,69 | -0,85% | 205.181,00 |
| 22.09.2023 | 1.868,27 | 1.891,69 | 1.862,03 | 1.875,58 | 0,51% | 201.212,00 |
| 21.09.2023 | 1.909,71 | 1.914,47 | 1.859,10 | 1.866,01 | -2,84% | 242.151,00 |
| 20.09.2023 | 1.920,00 | 1.939,83 | 1.919,95 | 1.920,48 | -0,22% | 130.263,00 |
| 19.09.2023 | 1.934,00 | 1.934,00 | 1.898,50 | 1.924,67 | -0,71% | 161.369,00 |
| 18.09.2023 | 1.901,80 | 1.945,92 | 1.901,80 | 1.938,36 | 1,35% | 210.217,00 |
| 15.09.2023 | 1.928,51 | 1.928,51 | 1.903,67 | 1.912,50 | -1,22% | 247.268,00 |
| 14.09.2023 | 1.943,50 | 1.943,50 | 1.919,39 | 1.936,12 | 0,16% | 179.589,00 |
| 13.09.2023 | 1.927,11 | 1.946,00 | 1.914,96 | 1.933,04 | 0,00% | 120.204,00 |
| 12.09.2023 | 1.926,25 | 1.936,66 | 1.916,00 | 1.933,01 | -0,81% | 210.638,00 |
| 11.09.2023 | 1.953,41 | 1.958,91 | 1.940,15 | 1.948,85 | 0,19% | 192.383,00 |
| 08.09.2023 | 1.970,53 | 1.976,04 | 1.943,16 | 1.945,10 | -1,11% | 229.672,00 |
| 07.09.2023 | 1.946,75 | 1.970,04 | 1.927,69 | 1.966,84 | 0,65% | 242.527,00 |
| 06.09.2023 | 1.950,00 | 1.966,31 | 1.941,90 | 1.954,12 | 0,13% | 324.265,00 |
| 05.09.2023 | 1.961,00 | 1.969,95 | 1.932,63 | 1.951,49 | 0,66% | 271.693,00 |
| 01.09.2023 | 1.928,16 | 1.942,31 | 1.921,00 | 1.938,61 | 0,62% | 173.755,00 |
| 31.08.2023 | 1.945,85 | 1.951,74 | 1.924,56 | 1.926,64 | -0,62% | 198.656,00 |
| 30.08.2023 | 1.910,00 | 1.943,85 | 1.903,56 | 1.938,57 | 1,86% | 233.466,00 |
| 29.08.2023 | 1.898,80 | 1.911,43 | 1.891,76 | 1.903,08 | 0,20% | 141.370,00 |
| 28.08.2023 | 1.885,55 | 1.902,15 | 1.877,43 | 1.899,27 | 1,20% | 174.507,00 |
| 25.08.2023 | 1.872,13 | 1.886,00 | 1.866,05 | 1.876,78 | 0,24% | 164.097,00 |
| 24.08.2023 | 1.900,05 | 1.900,97 | 1.870,29 | 1.872,32 | -1,19% | 188.519,00 |
| 23.08.2023 | 1.878,88 | 1.897,00 | 1.866,92 | 1.894,91 | 1,22% | 175.679,00 |
| 22.08.2023 | 1.883,70 | 1.884,32 | 1.865,95 | 1.872,04 | 0,32% | 151.145,00 |
| 21.08.2023 | 1.853,23 | 1.877,97 | 1.853,23 | 1.866,13 | 0,92% | 263.797,00 |
| 18.08.2023 | 1.837,46 | 1.858,22 | 1.837,46 | 1.849,20 | 0,04% | 194.595,00 |
| 17.08.2023 | 1.860,89 | 1.876,38 | 1.841,52 | 1.848,54 | -0,98% | 322.836,00 |
| 16.08.2023 | 1.845,72 | 1.873,73 | 1.841,19 | 1.866,89 | 1,01% | 322.673,00 |
| 15.08.2023 | 1.842,79 | 1.864,90 | 1.842,79 | 1.848,16 | -0,10% | 186.657,00 |
| 14.08.2023 | 1.837,11 | 1.871,14 | 1.837,11 | 1.850,08 | 0,19% | 212.157,00 |
| 11.08.2023 | 1.845,69 | 1.856,34 | 1.839,64 | 1.846,55 | 0,05% | 209.194,00 |
| 10.08.2023 | 1.856,82 | 1.866,66 | 1.841,17 | 1.845,71 | -0,26% | 191.704,00 |
| 09.08.2023 | 1.862,17 | 1.867,98 | 1.844,20 | 1.850,57 | -0,58% | 212.836,00 |
| 08.08.2023 | 1.880,00 | 1.884,00 | 1.852,67 | 1.861,35 | -1,52% | 246.972,00 |
| 07.08.2023 | 1.893,27 | 1.897,29 | 1.882,31 | 1.890,00 | -0,03% | 200.860,00 |
| 04.08.2023 | 1.935,80 | 1.935,80 | 1.890,23 | 1.890,61 | -1,68% | 360.212,00 |
| 03.08.2023 | 1.926,45 | 1.946,10 | 1.918,45 | 1.922,92 | -0,72% | 275.739,00 |
| 02.08.2023 | 1.944,52 | 1.964,41 | 1.935,54 | 1.936,86 | -0,93% | 295.588,00 |
| 01.08.2023 | 1.949,84 | 1.973,16 | 1.946,04 | 1.955,00 | -0,37% | 308.905,00 |
| 31.07.2023 | 1.925,56 | 1.975,17 | 1.916,81 | 1.962,28 | 2,60% | 489.263,00 |
| 28.07.2023 | 1.898,21 | 1.918,64 | 1.877,65 | 1.912,52 | 1,57% | 687.605,00 |
| 27.07.2023 | 1.925,02 | 1.949,99 | 1.872,64 | 1.882,98 | -9,81% | 1.369.206,00 |
| 26.07.2023 | 2.091,85 | 2.100,04 | 2.065,01 | 2.087,86 | -0,21% | 478.795,00 |
| 25.07.2023 | 2.088,35 | 2.104,93 | 2.086,05 | 2.092,34 | 0,45% | 215.277,00 |
| 24.07.2023 | 2.104,32 | 2.107,86 | 2.043,78 | 2.082,99 | -0,76% | 313.374,00 |
| 21.07.2023 | 2.114,29 | 2.130,14 | 2.086,44 | 2.098,87 | 0,20% | 284.764,00 |
| 20.07.2023 | 2.128,00 | 2.135,00 | 2.084,43 | 2.094,71 | -2,08% | 292.750,00 |
| 19.07.2023 | 2.165,01 | 2.175,01 | 2.138,05 | 2.139,13 | -0,65% | 235.385,00 |
| 18.07.2023 | 2.152,70 | 2.173,63 | 2.119,99 | 2.153,20 | 1,21% | 293.398,00 |
| 17.07.2023 | 2.064,55 | 2.130,00 | 2.062,95 | 2.127,51 | 3,48% | 342.335,00 |
| 14.07.2023 | 2.058,17 | 2.078,24 | 2.033,77 | 2.055,98 | 0,35% | 258.806,00 |
| 13.07.2023 | 2.085,20 | 2.088,80 | 2.046,93 | 2.048,86 | -1,31% | 225.090,00 |