35,758$
1,93%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 38,38 | 39,21 | 37,83 | 39,17 | 1,71% | 41.056.079,00 |
| 02.02.2026 | 38,76 | 38,99 | 38,02 | 38,51 | -0,93% | 26.550.442,00 |
| 30.01.2026 | 38,91 | 39,12 | 38,43 | 38,87 | -0,59% | 14.627.588,00 |
| 29.01.2026 | 39,25 | 39,52 | 38,57 | 39,10 | -0,15% | 15.767.735,00 |
| 28.01.2026 | 39,97 | 40,25 | 38,96 | 39,16 | -1,24% | 13.387.133,00 |
| 27.01.2026 | 39,59 | 39,93 | 39,14 | 39,65 | -0,18% | 9.869.044,00 |
| 26.01.2026 | 40,80 | 40,91 | 39,48 | 39,72 | -2,81% | 16.831.528,00 |
| 23.01.2026 | 40,56 | 41,33 | 40,49 | 40,87 | 0,81% | 11.989.554,00 |
| 22.01.2026 | 40,77 | 41,20 | 40,45 | 40,54 | -0,44% | 12.910.857,00 |
| 21.01.2026 | 39,25 | 41,42 | 39,10 | 40,72 | 4,41% | 27.628.080,00 |
| 20.01.2026 | 39,43 | 40,27 | 38,91 | 39,00 | -1,69% | 22.784.380,00 |
| 19.01.2026 | 39,55 | 39,68 | 39,42 | 39,67 | -0,73% | - |
| 16.01.2026 | 40,15 | 40,48 | 39,55 | 39,96 | -0,99% | 12.654.007,00 |
| 15.01.2026 | 40,70 | 40,84 | 40,08 | 40,36 | -0,57% | 13.387.541,00 |
| 14.01.2026 | 39,23 | 40,66 | 39,04 | 40,59 | 2,99% | 15.941.537,00 |
| 13.01.2026 | 39,76 | 40,11 | 38,69 | 39,41 | -2,31% | 19.315.031,00 |
| 12.01.2026 | 40,00 | 40,64 | 39,32 | 40,34 | 0,57% | 14.423.871,00 |
| 09.01.2026 | 39,74 | 40,15 | 39,05 | 40,11 | 2,37% | 18.182.504,00 |
| 08.01.2026 | 38,67 | 39,82 | 38,42 | 39,18 | 0,80% | 13.614.877,00 |
| 07.01.2026 | 38,72 | 39,49 | 38,66 | 38,87 | 0,65% | 12.187.979,00 |
| 06.01.2026 | 38,35 | 39,28 | 38,31 | 38,62 | 0,97% | 19.813.927,00 |
| 05.01.2026 | 37,43 | 39,06 | 37,43 | 38,25 | 2,03% | 16.049.486,00 |
| 02.01.2026 | 37,13 | 37,67 | 36,72 | 37,49 | 1,32% | 12.778.306,00 |
| 31.12.2025 | 37,04 | 37,24 | 36,85 | 37,00 | -0,11% | 9.885.604,00 |
| 30.12.2025 | 37,01 | 37,69 | 36,94 | 37,04 | -0,27% | 11.012.595,00 |
| 29.12.2025 | 37,61 | 37,70 | 37,06 | 37,14 | -1,77% | 12.560.231,00 |
| 26.12.2025 | 37,76 | 38,01 | 37,63 | 37,81 | -0,24% | 8.447.122,00 |
| 24.12.2025 | 37,87 | 38,11 | 37,82 | 37,90 | 0,29% | 6.284.739,00 |
| 23.12.2025 | 37,95 | 37,98 | 37,00 | 37,79 | -0,34% | 16.622.404,00 |
| 22.12.2025 | 37,60 | 38,19 | 37,38 | 37,92 | 0,74% | 15.910.165,00 |
| 19.12.2025 | 37,60 | 38,23 | 36,98 | 37,64 | 0,03% | 44.864.800,00 |
| 18.12.2025 | 37,46 | 38,06 | 37,27 | 37,63 | 1,70% | 29.252.700,00 |
| 17.12.2025 | 35,73 | 37,52 | 35,70 | 37,00 | 3,76% | 27.436.757,00 |
| 16.12.2025 | 36,04 | 36,30 | 35,41 | 35,66 | -0,78% | 16.977.084,00 |
| 15.12.2025 | 36,16 | 36,52 | 35,76 | 35,94 | -0,55% | 22.598.813,00 |
| 12.12.2025 | 35,19 | 36,38 | 35,17 | 36,14 | 3,64% | 27.991.588,00 |
| 11.12.2025 | 34,06 | 35,06 | 34,04 | 34,87 | 2,74% | 16.747.980,00 |
| 10.12.2025 | 33,72 | 34,19 | 33,58 | 33,94 | 0,62% | 13.321.251,00 |
| 09.12.2025 | 33,50 | 34,10 | 33,42 | 33,73 | 0,36% | 12.572.885,00 |
| 08.12.2025 | 34,65 | 34,66 | 33,53 | 33,61 | -0,97% | 15.779.712,00 |
| 05.12.2025 | 33,96 | 34,15 | 33,66 | 33,94 | -0,61% | 17.372.799,00 |
| 04.12.2025 | 33,91 | 34,16 | 33,43 | 34,15 | 0,65% | 16.999.804,00 |
| 03.12.2025 | 34,17 | 34,59 | 33,89 | 33,93 | -0,62% | 23.058.270,00 |
| 02.12.2025 | 34,37 | 34,50 | 33,76 | 34,14 | -0,29% | 14.710.805,00 |
| 01.12.2025 | 34,21 | 35,14 | 34,05 | 34,24 | -0,81% | 20.127.298,00 |
| 28.11.2025 | 34,05 | 34,80 | 34,00 | 34,52 | 1,44% | 13.042.403,00 |
| 26.11.2025 | 33,48 | 34,24 | 33,28 | 34,03 | 1,89% | 23.495.641,00 |
| 25.11.2025 | 31,48 | 33,41 | 31,30 | 33,40 | 7,09% | 28.601.190,00 |
| 24.11.2025 | 31,73 | 31,93 | 31,01 | 31,19 | -1,39% | 25.032.644,00 |