30,023$
0,45%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 30,65 | 31,06 | 29,77 | 29,89 | -2,26% | 17.234.697,00 |
| 15.10.2026 | 31,00 | 31,32 | 30,49 | 30,58 | 0,20% | 17.390.886,00 |
| 14.10.2026 | 30,44 | 30,54 | 29,97 | 30,52 | 0,56% | 17.451.962,00 |
| 13.10.2026 | 30,46 | 30,69 | 30,17 | 30,35 | -0,16% | 16.208.443,00 |
| 12.10.2026 | 30,75 | 31,18 | 29,83 | 30,40 | -3,77% | 29.168.592,00 |
| 09.10.2026 | 32,51 | 32,82 | 31,23 | 31,59 | -3,34% | 20.086.248,00 |
| 08.10.2026 | 30,68 | 33,40 | 30,46 | 32,68 | 6,21% | 72.035.968,00 |
| 07.10.2026 | 30,81 | 31,00 | 30,45 | 30,77 | -0,42% | 12.936.324,00 |
| 06.10.2026 | 30,76 | 31,46 | 30,61 | 30,90 | 0,16% | 17.755.432,00 |
| 05.10.2026 | 32,12 | 32,16 | 30,21 | 30,85 | -4,67% | 23.621.727,00 |
| 02.10.2026 | 32,48 | 32,55 | 31,83 | 32,36 | 0,12% | 15.078.913,00 |
| 01.10.2026 | 31,95 | 32,45 | 31,73 | 32,32 | 1,16% | 18.545.922,00 |
| 30.09.2026 | 31,95 | 32,12 | 31,54 | 31,95 | 0,22% | 14.350.589,00 |
| 29.09.2026 | 31,57 | 32,35 | 31,27 | 31,88 | 0,09% | 13.885.193,00 |
| 28.09.2026 | 31,20 | 33,60 | 31,14 | 31,85 | 1,66% | 31.440.112,00 |
| 25.09.2026 | 31,95 | 32,23 | 31,30 | 31,33 | -2,12% | 13.342.092,00 |
| 24.09.2026 | 32,57 | 32,94 | 31,65 | 32,01 | -2,14% | 15.542.644,00 |
| 23.09.2026 | 32,50 | 32,93 | 32,10 | 32,71 | 0,25% | 18.156.658,00 |
| 22.09.2026 | 33,62 | 33,75 | 32,57 | 32,63 | -1,54% | 12.055.062,00 |
| 21.09.2026 | 33,70 | 33,70 | 32,77 | 33,14 | -0,87% | 11.595.252,00 |
| 18.09.2026 | 33,61 | 33,61 | 32,86 | 33,43 | -0,24% | 22.531.974,00 |
| 17.09.2026 | 34,27 | 34,27 | 33,45 | 33,51 | -0,50% | 9.604.874,00 |
| 16.09.2026 | 35,24 | 35,24 | 33,64 | 33,68 | -3,30% | 13.076.554,00 |
| 15.09.2026 | 36,70 | 36,81 | 34,46 | 34,83 | -5,94% | 19.990.330,00 |
| 14.09.2026 | 36,50 | 37,22 | 36,03 | 37,03 | 2,29% | 9.906.183,00 |
| 11.09.2026 | 36,23 | 36,64 | 35,66 | 36,20 | 0,19% | 7.696.869,00 |
| 10.09.2026 | 36,26 | 36,63 | 35,69 | 36,13 | 0,28% | 9.982.350,00 |
| 09.09.2026 | 36,81 | 36,86 | 35,97 | 36,03 | -2,52% | 9.034.098,00 |
| 08.09.2026 | 36,75 | 37,42 | 36,57 | 36,96 | 0,00% | 10.548.002,00 |
| 04.09.2026 | 37,41 | 37,41 | 36,84 | 36,96 | -1,62% | 9.780.604,00 |
| 03.09.2026 | 38,73 | 38,92 | 37,52 | 37,57 | -2,47% | 8.871.157,00 |
| 02.09.2026 | 37,69 | 38,87 | 37,69 | 38,52 | 2,69% | 11.656.665,00 |
| 01.09.2026 | 38,13 | 38,36 | 37,40 | 37,51 | -1,37% | 10.545.182,00 |
| 31.08.2026 | 37,42 | 38,23 | 37,42 | 38,03 | 0,00% | 16.939.367,00 |
| 28.08.2026 | 37,60 | 38,26 | 37,53 | 38,03 | 2,18% | 12.715.267,00 |
| 27.08.2026 | 36,97 | 37,38 | 36,50 | 37,22 | -0,32% | 9.596.369,00 |
| 26.08.2026 | 37,20 | 37,72 | 36,78 | 37,34 | -0,24% | 12.966.919,00 |
| 25.08.2026 | 37,99 | 38,24 | 37,43 | 37,43 | -1,55% | 11.325.448,00 |
| 24.08.2026 | 36,50 | 38,11 | 36,35 | 38,02 | 3,04% | 18.199.914,00 |
| 21.08.2026 | 35,69 | 36,90 | 35,40 | 36,90 | 4,56% | 20.422.594,00 |
| 20.08.2026 | 34,49 | 35,44 | 33,96 | 35,29 | 1,82% | 16.636.791,00 |
| 19.08.2026 | 33,66 | 35,35 | 33,60 | 34,66 | 3,90% | 21.881.117,00 |
| 18.08.2026 | 33,65 | 34,01 | 33,20 | 33,36 | -1,18% | 13.311.538,00 |
| 17.08.2026 | 33,30 | 34,14 | 33,08 | 33,76 | 0,78% | 15.310.016,00 |
| 14.08.2026 | 32,64 | 33,88 | 32,64 | 33,50 | 2,73% | 14.701.526,00 |
| 13.08.2026 | 32,70 | 33,46 | 32,52 | 32,61 | -0,09% | 17.872.178,00 |
| 12.08.2026 | 32,45 | 33,00 | 32,12 | 32,64 | 2,00% | 17.648.977,00 |
| 11.08.2026 | 32,01 | 32,24 | 31,64 | 32,00 | -0,44% | 15.887.112,00 |
| 10.08.2026 | 32,62 | 32,92 | 32,08 | 32,14 | -1,98% | 15.586.174,00 |
| 07.08.2026 | 33,35 | 33,41 | 32,74 | 32,79 | -2,73% | 18.463.851,00 |
| 06.08.2026 | 34,16 | 34,16 | 33,40 | 33,71 | -2,29% | 16.690.911,00 |
| 05.08.2026 | 34,65 | 35,23 | 34,02 | 34,50 | 2,01% | 26.643.512,00 |
| 04.08.2026 | 37,46 | 37,65 | 33,79 | 33,82 | -9,72% | 51.798.210,00 |
| 03.08.2026 | 38,35 | 38,35 | 36,87 | 37,46 | 0,64% | 15.259.308,00 |
| 31.07.2026 | 37,97 | 38,45 | 37,18 | 37,22 | -3,37% | 14.354.511,00 |
| 30.07.2026 | 36,64 | 39,09 | 36,25 | 38,52 | 12,50% | 35.584.369,00 |
| 29.07.2026 | 33,70 | 34,51 | 33,61 | 34,24 | 2,18% | 18.926.330,00 |
| 28.07.2026 | 33,76 | 34,16 | 33,10 | 33,51 | 0,93% | 13.825.768,00 |
| 27.07.2026 | 32,90 | 33,38 | 32,51 | 33,20 | 4,44% | 13.241.305,00 |
| 24.07.2026 | 32,45 | 32,45 | 31,58 | 31,79 | -0,69% | 12.106.136,00 |
| 23.07.2026 | 31,74 | 32,24 | 31,47 | 32,01 | -0,59% | 18.715.574,00 |
| 22.07.2026 | 33,37 | 33,37 | 31,88 | 32,20 | -3,36% | 20.337.531,00 |
| 21.07.2026 | 32,55 | 33,69 | 32,21 | 33,32 | 0,57% | 11.292.823,00 |
| 20.07.2026 | 34,09 | 34,16 | 32,73 | 33,13 | -3,80% | 19.719.790,00 |
| 17.07.2026 | 34,72 | 35,47 | 34,31 | 34,44 | 0,70% | 19.855.359,00 |
| 16.07.2026 | 34,61 | 34,92 | 33,91 | 34,20 | -1,24% | 17.683.199,00 |
| 15.07.2026 | 36,77 | 36,77 | 34,55 | 34,63 | -4,94% | 20.098.721,00 |
| 14.07.2026 | 36,60 | 37,09 | 36,21 | 36,43 | -0,55% | 17.566.509,00 |
| 13.07.2026 | 36,13 | 37,07 | 36,02 | 36,63 | 3,91% | 20.685.694,00 |
| 10.07.2026 | 34,96 | 35,78 | 34,65 | 35,25 | 1,88% | 12.960.124,00 |
| 09.07.2026 | 33,43 | 34,62 | 33,00 | 34,60 | 3,50% | 15.643.899,00 |
| 08.07.2026 | 34,02 | 34,02 | 33,00 | 33,43 | -2,68% | 15.482.945,00 |
| 07.07.2026 | 34,69 | 35,38 | 34,24 | 34,35 | 1,09% | 15.445.811,00 |
| 06.07.2026 | 35,17 | 35,35 | 33,78 | 33,98 | -3,98% | 17.039.697,00 |
| 02.07.2026 | 35,21 | 35,47 | 34,89 | 35,39 | 1,11% | 15.083.559,00 |
| 01.07.2026 | 33,96 | 35,09 | 33,96 | 35,00 | 2,94% | 17.006.761,00 |
| 30.06.2026 | 33,00 | 34,02 | 32,72 | 34,00 | 3,12% | 16.568.132,00 |
| 29.06.2026 | 33,27 | 33,33 | 32,51 | 32,97 | -1,11% | 17.337.896,00 |
| 26.06.2026 | 32,30 | 33,59 | 32,26 | 33,34 | 3,28% | 63.066.833,00 |
| 25.06.2026 | 31,84 | 32,42 | 31,60 | 32,28 | 1,86% | 21.778.116,00 |
| 24.06.2026 | 31,23 | 31,79 | 31,10 | 31,69 | 2,39% | 14.150.363,00 |
| 23.06.2026 | 30,89 | 31,40 | 30,72 | 30,95 | 1,34% | 14.234.782,00 |
| 22.06.2026 | 32,25 | 32,33 | 30,45 | 30,54 | -5,92% | 18.457.774,00 |
| 19.06.2026 | 32,47 | 32,51 | 32,45 | 32,46 | -0,09% | - |
| 18.06.2026 | 31,86 | 32,82 | 31,63 | 32,49 | 1,98% | 31.478.893,00 |
| 17.06.2026 | 32,12 | 32,51 | 31,63 | 31,86 | -2,30% | 14.532.112,00 |
| 16.06.2026 | 32,69 | 33,45 | 32,57 | 32,61 | -0,37% | 14.923.855,00 |
| 15.06.2026 | 32,64 | 33,06 | 32,42 | 32,73 | 1,55% | 19.527.175,00 |
| 12.06.2026 | 31,50 | 32,59 | 31,50 | 32,23 | 3,14% | 20.467.414,00 |
| 11.06.2026 | 30,40 | 31,32 | 29,95 | 31,25 | 2,73% | 16.287.539,00 |
| 10.06.2026 | 30,10 | 30,81 | 29,77 | 30,42 | 1,81% | 16.672.112,00 |
| 09.06.2026 | 29,22 | 30,24 | 29,10 | 29,88 | 2,08% | 24.500.755,00 |
| 08.06.2026 | 29,00 | 29,62 | 28,71 | 29,27 | -0,24% | 16.243.049,00 |
| 05.06.2026 | 29,09 | 30,27 | 28,95 | 29,34 | 4,12% | 40.707.082,00 |
| 04.06.2026 | 29,10 | 29,57 | 28,04 | 28,18 | -1,95% | 29.169.254,00 |
| 03.06.2026 | 28,51 | 29,17 | 28,16 | 28,74 | -1,78% | 25.860.430,00 |
| 02.06.2026 | 30,12 | 30,19 | 29,10 | 29,26 | -4,22% | 25.825.895,00 |
| 01.06.2026 | 32,00 | 32,24 | 30,48 | 30,55 | -4,11% | 32.465.940,00 |
| 29.05.2026 | 32,37 | 32,67 | 31,84 | 31,86 | -1,73% | 29.861.439,00 |
| 28.05.2026 | 32,30 | 32,62 | 31,82 | 32,42 | -0,83% | 14.980.362,00 |