37,567$
-2,47%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 38,73 | 38,92 | 37,52 | 37,57 | -2,47% | 8.835.440,00 |
| 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 |
| 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 |