33,313$
3,20%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 32,68 | 33,32 | 32,59 | 32,69 | 1,18% | 13.665.376,00 |
| 26.05.2026 | 32,86 | 32,94 | 32,01 | 32,31 | -1,76% | 17.041.022,00 |
| 22.05.2026 | 32,69 | 32,94 | 32,40 | 32,89 | 0,27% | 18.632.034,00 |
| 21.05.2026 | 32,53 | 33,01 | 32,07 | 32,80 | -0,49% | 17.572.972,00 |
| 20.05.2026 | 33,10 | 33,27 | 32,20 | 32,96 | -0,24% | 12.284.710,00 |
| 19.05.2026 | 33,89 | 33,95 | 32,52 | 33,04 | -2,10% | 17.343.898,00 |
| 18.05.2026 | 32,41 | 33,76 | 32,41 | 33,75 | 3,37% | 13.522.055,00 |
| 15.05.2026 | 31,97 | 33,07 | 31,97 | 32,65 | 1,75% | 11.960.033,00 |
| 14.05.2026 | 32,33 | 32,69 | 32,07 | 32,09 | -0,06% | 13.042.614,00 |
| 13.05.2026 | 32,42 | 32,60 | 31,97 | 32,11 | -1,71% | 13.237.170,00 |
| 12.05.2026 | 32,03 | 33,08 | 32,00 | 32,67 | 2,35% | 13.450.663,00 |
| 11.05.2026 | 32,29 | 32,39 | 31,63 | 31,92 | -1,75% | 18.647.408,00 |
| 08.05.2026 | 33,43 | 33,50 | 32,14 | 32,49 | -2,34% | 12.947.295,00 |
| 07.05.2026 | 32,50 | 33,30 | 32,05 | 33,27 | 1,62% | 17.020.180,00 |
| 06.05.2026 | 33,19 | 33,62 | 32,69 | 32,74 | 1,33% | 16.697.234,00 |
| 05.05.2026 | 32,18 | 32,39 | 31,72 | 32,31 | 1,03% | 20.303.038,00 |
| 04.05.2026 | 33,00 | 33,17 | 31,94 | 31,98 | -3,03% | 16.842.215,00 |
| 01.05.2026 | 34,00 | 34,17 | 32,88 | 32,98 | -2,97% | 20.862.378,00 |
| 30.04.2026 | 35,10 | 35,10 | 33,45 | 33,99 | 3,03% | 35.147.039,00 |
| 29.04.2026 | 32,80 | 33,15 | 32,43 | 32,99 | 0,37% | 29.828.874,00 |
| 28.04.2026 | 33,49 | 33,74 | 32,69 | 32,87 | -2,29% | 21.352.092,00 |
| 27.04.2026 | 34,26 | 34,67 | 33,49 | 33,64 | -1,67% | 15.918.042,00 |
| 24.04.2026 | 33,97 | 34,36 | 33,67 | 34,21 | 0,91% | 12.494.164,00 |
| 23.04.2026 | 35,20 | 35,24 | 33,61 | 33,90 | -3,45% | 22.765.588,00 |
| 22.04.2026 | 35,72 | 35,76 | 34,71 | 35,11 | -2,61% | 15.801.814,00 |
| 21.04.2026 | 36,10 | 37,08 | 35,71 | 36,05 | 0,61% | 13.015.998,00 |
| 20.04.2026 | 35,79 | 36,16 | 35,65 | 35,83 | 0,00% | 11.551.927,00 |
| 17.04.2026 | 35,62 | 36,65 | 35,43 | 35,83 | 2,14% | 16.513.823,00 |
| 16.04.2026 | 35,60 | 35,70 | 34,91 | 35,08 | -0,48% | 12.190.430,00 |
| 15.04.2026 | 35,06 | 35,52 | 34,93 | 35,25 | 0,95% | 10.251.226,00 |
| 14.04.2026 | 34,83 | 35,28 | 34,63 | 34,92 | 0,95% | 8.967.855,00 |
| 13.04.2026 | 33,95 | 34,84 | 33,40 | 34,59 | 1,47% | 12.712.173,00 |
| 10.04.2026 | 34,23 | 34,50 | 33,91 | 34,09 | -0,44% | 9.835.070,00 |
| 09.04.2026 | 33,57 | 34,67 | 33,47 | 34,24 | 1,33% | 12.382.130,00 |
| 08.04.2026 | 34,63 | 35,29 | 33,67 | 33,79 | 2,21% | 13.156.088,00 |
| 07.04.2026 | 33,43 | 33,62 | 32,60 | 33,06 | -1,31% | 12.766.986,00 |
| 06.04.2026 | 32,85 | 33,63 | 32,67 | 33,50 | 1,03% | 13.852.322,00 |
| 02.04.2026 | 32,10 | 33,31 | 31,82 | 33,16 | 1,62% | 12.559.878,00 |
| 01.04.2026 | 32,42 | 32,88 | 32,00 | 32,63 | 1,94% | 12.750.255,00 |
| 31.03.2026 | 31,59 | 32,29 | 31,39 | 32,01 | 2,73% | 17.777.935,00 |
| 30.03.2026 | 30,72 | 31,62 | 30,60 | 31,16 | 0,97% | 13.010.750,00 |
| 27.03.2026 | 32,01 | 32,01 | 30,77 | 30,86 | -4,07% | 15.495.841,00 |
| 26.03.2026 | 32,39 | 33,06 | 32,12 | 32,17 | -1,02% | 10.156.275,00 |
| 25.03.2026 | 33,19 | 33,30 | 32,08 | 32,50 | -0,79% | 13.814.661,00 |
| 24.03.2026 | 33,02 | 33,16 | 32,49 | 32,76 | -1,80% | 14.495.628,00 |
| 23.03.2026 | 34,25 | 34,29 | 33,33 | 33,36 | -0,03% | 16.444.323,00 |
| 20.03.2026 | 33,68 | 33,74 | 32,93 | 33,37 | 1,31% | 25.934.748,00 |
| 19.03.2026 | 32,30 | 33,33 | 32,23 | 32,94 | 0,92% | 16.133.665,00 |
| 18.03.2026 | 34,03 | 34,06 | 32,62 | 32,64 | -5,14% | 19.011.445,00 |
| 17.03.2026 | 34,43 | 35,06 | 34,33 | 34,41 | 0,97% | 17.158.989,00 |
| 16.03.2026 | 32,77 | 34,08 | 32,71 | 34,08 | 4,80% | 17.722.655,00 |
| 13.03.2026 | 33,25 | 33,29 | 32,36 | 32,52 | -0,12% | 20.383.688,00 |
| 12.03.2026 | 33,44 | 33,63 | 32,52 | 32,56 | -3,81% | 20.004.255,00 |
| 11.03.2026 | 34,74 | 34,90 | 33,59 | 33,85 | -2,51% | 21.523.023,00 |
| 10.03.2026 | 35,02 | 35,20 | 34,46 | 34,72 | -1,62% | 16.635.503,00 |
| 09.03.2026 | 34,50 | 35,38 | 34,01 | 35,29 | -0,23% | 17.707.353,00 |
| 06.03.2026 | 36,93 | 36,96 | 35,12 | 35,37 | -4,56% | 17.534.951,00 |
| 05.03.2026 | 36,40 | 37,47 | 36,40 | 37,06 | 0,95% | 12.221.814,00 |
| 04.03.2026 | 37,05 | 37,15 | 36,26 | 36,71 | -0,60% | 10.941.842,00 |
| 03.03.2026 | 35,80 | 37,18 | 35,46 | 36,93 | 0,65% | 13.859.950,00 |
| 02.03.2026 | 36,36 | 36,77 | 35,62 | 36,69 | -1,42% | 14.923.023,00 |
| 27.02.2026 | 37,50 | 37,50 | 36,29 | 37,22 | -2,18% | 20.631.973,00 |
| 26.02.2026 | 37,75 | 38,34 | 37,59 | 38,05 | 1,47% | 11.687.642,00 |
| 25.02.2026 | 36,94 | 37,64 | 36,61 | 37,50 | 2,77% | 14.106.610,00 |
| 24.02.2026 | 36,57 | 36,83 | 36,15 | 36,49 | -0,33% | 13.611.179,00 |
| 23.02.2026 | 37,13 | 37,39 | 36,17 | 36,61 | -2,48% | 14.375.815,00 |
| 20.02.2026 | 37,91 | 38,29 | 37,26 | 37,54 | -1,13% | 13.157.575,00 |
| 19.02.2026 | 38,49 | 38,60 | 37,51 | 37,97 | -1,94% | 10.863.176,00 |
| 18.02.2026 | 38,12 | 39,20 | 38,12 | 38,72 | 2,22% | 12.122.390,00 |
| 17.02.2026 | 37,36 | 37,98 | 36,57 | 37,88 | 4,35% | 17.175.091,00 |
| 13.02.2026 | 36,19 | 37,10 | 36,13 | 36,30 | 1,28% | 18.749.081,00 |
| 12.02.2026 | 37,45 | 37,61 | 35,53 | 35,84 | -3,71% | 30.513.010,00 |
| 11.02.2026 | 38,32 | 38,34 | 36,93 | 37,22 | -3,17% | 23.711.383,00 |
| 10.02.2026 | 39,57 | 39,99 | 38,43 | 38,44 | -2,90% | 13.523.818,00 |
| 09.02.2026 | 39,23 | 39,75 | 38,66 | 39,59 | 0,51% | 17.172.722,00 |
| 06.02.2026 | 38,78 | 40,14 | 38,78 | 39,39 | 2,44% | 17.541.349,00 |
| 05.02.2026 | 39,90 | 40,41 | 38,35 | 38,45 | -3,71% | 20.047.281,00 |
| 04.02.2026 | 37,72 | 40,13 | 37,42 | 39,93 | 1,94% | 40.466.432,00 |