33,130$
1,53%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 12.741.475,00 |
| 31.03.2026 | 31,59 | 32,29 | 31,39 | 32,01 | 2,73% | 17.607.286,00 |
| 30.03.2026 | 30,72 | 31,62 | 30,60 | 31,16 | 0,97% | 12.890.736,00 |
| 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% | 9.932.306,00 |
| 25.03.2026 | 33,19 | 33,30 | 32,08 | 32,50 | -0,79% | 13.806.352,00 |
| 24.03.2026 | 33,02 | 33,16 | 32,49 | 32,76 | -1,80% | 14.481.663,00 |
| 23.03.2026 | 34,25 | 34,29 | 33,33 | 33,36 | -0,03% | 16.405.164,00 |
| 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% | 16.106.085,00 |
| 18.03.2026 | 34,03 | 34,06 | 32,62 | 32,64 | -5,14% | 18.970.545,00 |
| 17.03.2026 | 34,43 | 35,06 | 34,33 | 34,41 | 0,97% | 17.129.928,00 |
| 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 | -2,40% | 22.784.380,00 |
| 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% | 16.011.551,00 |
| 13.01.2026 | 39,76 | 40,11 | 38,69 | 39,41 | -2,31% | 19.410.048,00 |
| 12.01.2026 | 40,00 | 40,64 | 39,32 | 40,34 | 0,57% | 14.480.697,00 |
| 09.01.2026 | 39,74 | 40,15 | 39,05 | 40,11 | 2,37% | 18.266.231,00 |
| 08.01.2026 | 38,67 | 39,82 | 38,42 | 39,18 | 0,80% | 13.628.422,00 |
| 07.01.2026 | 38,72 | 39,49 | 38,66 | 38,87 | 0,65% | 12.621.538,00 |
| 06.01.2026 | 38,35 | 39,28 | 38,31 | 38,62 | 0,97% | 20.093.189,00 |
| 05.01.2026 | 37,43 | 39,06 | 37,43 | 38,25 | 2,03% | 16.303.009,00 |
| 02.01.2026 | 37,25 | 37,67 | 36,72 | 37,49 | 1,32% | 12.791.151,00 |
| 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% | 11.069.542,00 |
| 29.12.2025 | 37,61 | 37,70 | 37,06 | 37,14 | -1,77% | 14.148.616,00 |
| 26.12.2025 | 37,76 | 38,01 | 37,63 | 37,81 | -0,24% | 8.469.994,00 |
| 24.12.2025 | 37,87 | 38,11 | 37,82 | 37,90 | 0,29% | 6.284.739,00 |
| 23.12.2025 | 37,98 | 37,98 | 37,00 | 37,79 | -0,34% | 17.914.108,00 |
| 22.12.2025 | 37,60 | 38,19 | 37,38 | 37,92 | 0,74% | 16.338.995,00 |
| 19.12.2025 | 37,60 | 38,23 | 36,98 | 37,64 | 0,03% | 45.594.554,00 |
| 18.12.2025 | 37,46 | 38,06 | 37,27 | 37,63 | 1,70% | 29.399.098,00 |
| 17.12.2025 | 35,73 | 37,52 | 35,70 | 37,00 | 3,76% | 27.823.485,00 |
| 16.12.2025 | 36,04 | 36,30 | 35,41 | 35,66 | -0,78% | 17.002.303,00 |
| 15.12.2025 | 36,15 | 36,52 | 35,76 | 35,94 | -0,55% | 22.745.367,00 |
| 12.12.2025 | 35,19 | 36,38 | 35,17 | 36,14 | 3,64% | 28.320.103,00 |
| 11.12.2025 | 34,07 | 35,06 | 34,04 | 34,87 | 2,74% | 17.170.286,00 |
| 10.12.2025 | 33,72 | 34,19 | 33,58 | 33,94 | 0,62% | 13.445.045,00 |
| 09.12.2025 | 33,50 | 34,10 | 33,42 | 33,73 | 0,36% | 12.830.081,00 |
| 08.12.2025 | 34,65 | 34,66 | 33,53 | 33,61 | -0,97% | 16.257.138,00 |
| 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 |
| 21.11.2025 | 30,57 | 32,00 | 30,56 | 31,63 | 4,22% | 21.759.043,00 |
| 20.11.2025 | 30,93 | 31,79 | 30,31 | 30,35 | -2,10% | 21.402.579,00 |
| 19.11.2025 | 30,86 | 31,25 | 30,50 | 31,00 | 0,78% | 17.756.028,00 |
| 18.11.2025 | 30,46 | 31,02 | 30,27 | 30,76 | 0,75% | 21.086.130,00 |
| 17.11.2025 | 31,60 | 31,60 | 30,25 | 30,53 | -3,29% | 21.919.839,00 |
| 14.11.2025 | 31,22 | 31,80 | 31,01 | 31,57 | 0,61% | 18.557.440,00 |
| 13.11.2025 | 31,40 | 31,93 | 31,19 | 31,38 | 0,19% | 22.758.963,00 |
| 12.11.2025 | 30,18 | 31,36 | 30,00 | 31,32 | 5,07% | 31.813.349,00 |
| 11.11.2025 | 30,41 | 30,49 | 29,75 | 29,81 | -2,20% | 36.971.755,00 |
| 10.11.2025 | 30,90 | 31,12 | 30,32 | 30,48 | -0,36% | 30.288.977,00 |
| 07.11.2025 | 30,39 | 30,71 | 30,02 | 30,59 | 0,10% | 33.734.939,00 |