51,800$
4,56%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,50 | 52,02 | 49,27 | 51,78 | 4,52% | 26.671.899,00 |
| 24.04.2025 | 49,20 | 50,61 | 48,40 | 49,54 | 1,60% | 29.428.415,00 |
| 23.04.2025 | 48,87 | 49,70 | 48,22 | 48,76 | 3,52% | 19.257.033,00 |
| 22.04.2025 | 47,01 | 47,43 | 46,37 | 47,10 | 1,23% | 13.999.237,00 |
| 21.04.2025 | 47,84 | 47,84 | 45,21 | 46,53 | -3,40% | 15.439.631,00 |
| 17.04.2025 | 48,19 | 48,54 | 47,48 | 48,17 | 0,19% | 9.359.604,00 |
| 16.04.2025 | 48,50 | 49,07 | 47,66 | 48,08 | -1,48% | 8.538.501,00 |
| 15.04.2025 | 49,70 | 49,93 | 48,73 | 48,80 | -1,33% | 9.603.138,00 |
| 14.04.2025 | 50,34 | 50,48 | 48,21 | 49,46 | -0,60% | 13.755.625,00 |
| 11.04.2025 | 49,97 | 50,67 | 49,05 | 49,76 | -1,01% | 14.465.541,00 |
| 10.04.2025 | 50,19 | 51,05 | 48,49 | 50,27 | -1,30% | 14.302.392,00 |
| 09.04.2025 | 45,90 | 51,50 | 45,90 | 50,93 | 10,77% | 24.436.142,00 |
| 08.04.2025 | 48,14 | 48,40 | 45,62 | 45,98 | -1,48% | 15.408.641,00 |
| 07.04.2025 | 45,45 | 48,29 | 44,46 | 46,67 | -1,31% | 20.621.775,00 |
| 04.04.2025 | 48,79 | 49,28 | 46,78 | 47,29 | -5,57% | 17.916.569,00 |
| 03.04.2025 | 50,07 | 50,78 | 49,61 | 50,08 | -3,73% | 12.605.568,00 |
| 02.04.2025 | 50,81 | 52,32 | 50,79 | 52,02 | 0,68% | 9.771.617,00 |
| 01.04.2025 | 50,00 | 51,70 | 49,99 | 51,67 | 2,91% | 11.917.591,00 |
| 31.03.2025 | 49,32 | 50,26 | 48,85 | 50,21 | 0,60% | 14.668.403,00 |
| 28.03.2025 | 50,22 | 50,40 | 49,48 | 49,91 | -1,98% | 13.164.949,00 |
| 27.03.2025 | 50,00 | 51,32 | 49,74 | 50,92 | 1,70% | 12.416.491,00 |
| 26.03.2025 | 49,62 | 50,16 | 49,22 | 50,07 | 1,13% | 12.298.587,00 |
| 25.03.2025 | 49,73 | 50,26 | 49,46 | 49,51 | -0,18% | 11.293.069,00 |
| 24.03.2025 | 49,07 | 49,79 | 48,40 | 49,60 | 2,20% | 15.471.433,00 |
| 21.03.2025 | 48,44 | 48,70 | 47,79 | 48,53 | -0,96% | 19.459.939,00 |
| 20.03.2025 | 48,50 | 49,35 | 48,49 | 49,00 | 0,02% | 10.697.814,00 |
| 19.03.2025 | 47,75 | 49,09 | 47,75 | 48,99 | 2,51% | 16.306.911,00 |
| 18.03.2025 | 49,33 | 49,33 | 47,55 | 47,79 | -3,75% | 17.956.332,00 |
| 17.03.2025 | 50,00 | 50,23 | 49,29 | 49,65 | -0,76% | 10.369.666,00 |
| 14.03.2025 | 50,08 | 50,25 | 49,12 | 50,03 | 2,67% | 13.840.270,00 |
| 13.03.2025 | 49,95 | 50,02 | 48,22 | 48,73 | -2,64% | 12.504.757,00 |
| 12.03.2025 | 50,72 | 51,55 | 49,69 | 50,05 | 0,14% | 10.518.723,00 |
| 11.03.2025 | 49,81 | 51,30 | 49,58 | 49,98 | 0,30% | 12.329.322,00 |
| 10.03.2025 | 49,15 | 50,75 | 48,94 | 49,83 | -0,80% | 18.877.451,00 |
| 07.03.2025 | 51,39 | 51,39 | 48,01 | 50,23 | -2,41% | 24.666.758,00 |
| 06.03.2025 | 52,79 | 53,50 | 51,40 | 51,47 | -3,97% | 13.477.550,00 |
| 05.03.2025 | 53,27 | 54,00 | 52,90 | 53,60 | 0,81% | 8.768.168,00 |
| 04.03.2025 | 54,00 | 54,00 | 52,34 | 53,17 | -2,14% | 12.680.503,00 |
| 03.03.2025 | 55,02 | 55,70 | 53,85 | 54,33 | 0,67% | 12.581.996,00 |
| 28.02.2025 | 52,50 | 54,07 | 52,29 | 53,97 | 2,33% | 11.489.562,00 |
| 27.02.2025 | 53,76 | 54,09 | 52,51 | 52,74 | -1,27% | 8.028.798,00 |
| 26.02.2025 | 52,68 | 54,60 | 52,58 | 53,42 | 1,81% | 20.642.812,00 |
| 25.02.2025 | 51,13 | 52,73 | 50,54 | 52,47 | 2,46% | 17.288.867,00 |
| 24.02.2025 | 51,62 | 51,70 | 50,50 | 51,21 | -0,58% | 15.587.949,00 |
| 21.02.2025 | 53,01 | 53,13 | 51,27 | 51,51 | -2,90% | 12.638.537,00 |
| 20.02.2025 | 53,75 | 53,82 | 52,52 | 53,05 | -1,39% | 10.223.204,00 |
| 19.02.2025 | 54,29 | 54,68 | 53,12 | 53,80 | -1,27% | 15.549.527,00 |
| 18.02.2025 | 56,71 | 56,78 | 54,37 | 54,49 | -4,54% | 15.248.668,00 |
| 14.02.2025 | 58,16 | 58,19 | 56,98 | 57,08 | -1,81% | 8.755.429,00 |
| 13.02.2025 | 57,69 | 58,41 | 57,35 | 58,13 | 1,47% | 9.050.016,00 |
| 12.02.2025 | 55,98 | 57,40 | 55,81 | 57,29 | 1,98% | 8.231.592,00 |
| 11.02.2025 | 57,49 | 58,05 | 56,16 | 56,18 | -2,80% | 10.013.451,00 |
| 10.02.2025 | 57,46 | 59,09 | 57,27 | 57,80 | 0,93% | 13.378.034,00 |
| 07.02.2025 | 57,22 | 57,88 | 56,84 | 57,27 | -0,09% | 8.777.852,00 |
| 06.02.2025 | 57,95 | 58,28 | 56,55 | 57,32 | -0,33% | 10.227.000,00 |
| 05.02.2025 | 56,02 | 58,30 | 55,69 | 57,51 | -2,56% | 28.163.953,00 |
| 04.02.2025 | 58,41 | 59,19 | 58,28 | 59,02 | 1,13% | 13.945.051,00 |
| 03.02.2025 | 56,36 | 58,57 | 56,34 | 58,36 | 0,02% | 10.672.700,00 |
| 31.01.2025 | 59,08 | 59,08 | 58,20 | 58,35 | -1,08% | 8.353.315,00 |
| 30.01.2025 | 58,62 | 59,57 | 58,49 | 58,99 | 1,24% | 8.707.434,00 |
| 29.01.2025 | 57,71 | 58,56 | 57,50 | 58,27 | 0,76% | 6.520.758,00 |
| 28.01.2025 | 58,18 | 58,21 | 57,07 | 57,83 | -0,81% | 8.666.729,00 |
| 27.01.2025 | 56,27 | 58,48 | 56,22 | 58,30 | 2,82% | 12.040.655,00 |
| 24.01.2025 | 57,32 | 57,33 | 56,34 | 56,70 | -1,49% | 11.123.048,00 |
| 23.01.2025 | 55,70 | 57,77 | 55,64 | 57,56 | 2,97% | 12.090.227,00 |
| 22.01.2025 | 56,20 | 56,31 | 55,30 | 55,90 | -0,53% | 12.422.702,00 |
| 21.01.2025 | 57,73 | 57,84 | 56,06 | 56,20 | -2,29% | 13.458.089,00 |
| 17.01.2025 | 58,89 | 58,90 | 57,08 | 57,52 | -1,44% | 9.420.028,00 |
| 16.01.2025 | 57,44 | 59,11 | 57,07 | 58,36 | 1,73% | 9.243.062,00 |
| 15.01.2025 | 57,53 | 57,63 | 56,85 | 57,37 | 1,65% | 10.169.048,00 |
| 14.01.2025 | 56,81 | 56,83 | 55,98 | 56,44 | 0,32% | 6.003.676,00 |
| 13.01.2025 | 56,14 | 56,48 | 55,47 | 56,26 | -0,42% | 8.122.141,00 |
| 10.01.2025 | 57,54 | 57,78 | 56,42 | 56,50 | -2,45% | 10.647.154,00 |
| 08.01.2025 | 57,85 | 58,14 | 57,40 | 57,92 | -0,12% | 9.320.035,00 |
| 07.01.2025 | 58,80 | 58,95 | 57,87 | 57,99 | -1,38% | 8.527.188,00 |
| 06.01.2025 | 59,92 | 59,93 | 58,50 | 58,80 | -1,51% | 9.794.954,00 |
| 03.01.2025 | 60,13 | 60,20 | 59,21 | 59,70 | -0,32% | 5.917.824,00 |
| 02.01.2025 | 60,79 | 61,16 | 59,69 | 59,89 | -0,68% | 5.774.149,00 |
| 31.12.2024 | 60,15 | 60,69 | 59,89 | 60,30 | 0,35% | 5.321.501,00 |
| 30.12.2024 | 59,95 | 60,64 | 59,78 | 60,09 | -1,14% | 4.815.420,00 |
| 27.12.2024 | 61,11 | 61,15 | 60,43 | 60,78 | -1,12% | 4.437.950,00 |
| 26.12.2024 | 61,60 | 62,11 | 61,46 | 61,47 | -1,24% | 4.901.967,00 |
| 24.12.2024 | 61,70 | 62,43 | 61,61 | 62,24 | 1,07% | 2.534.615,00 |
| 23.12.2024 | 61,67 | 61,94 | 60,96 | 61,58 | -0,47% | 8.403.218,00 |
| 20.12.2024 | 61,11 | 62,88 | 61,11 | 61,87 | 0,21% | 12.727.291,00 |
| 19.12.2024 | 62,01 | 62,75 | 61,25 | 61,74 | 0,65% | 7.687.106,00 |
| 18.12.2024 | 64,10 | 64,15 | 61,30 | 61,34 | -4,59% | 9.646.417,00 |
| 17.12.2024 | 64,16 | 64,87 | 63,97 | 64,29 | -0,79% | 7.544.127,00 |
| 16.12.2024 | 64,91 | 65,35 | 64,55 | 64,80 | 0,33% | 7.133.654,00 |
| 13.12.2024 | 66,26 | 66,43 | 64,22 | 64,59 | -2,37% | 6.247.008,00 |
| 12.12.2024 | 65,83 | 66,74 | 65,41 | 66,16 | 0,90% | 9.814.851,00 |
| 11.12.2024 | 65,31 | 65,79 | 64,93 | 65,57 | 1,14% | 7.421.219,00 |
| 10.12.2024 | 64,58 | 65,11 | 64,32 | 64,83 | 0,39% | 7.208.351,00 |
| 09.12.2024 | 65,65 | 65,68 | 63,74 | 64,58 | -1,25% | 9.992.704,00 |
| 06.12.2024 | 65,79 | 66,06 | 65,12 | 65,40 | 0,28% | 9.963.654,00 |
| 05.12.2024 | 63,91 | 65,42 | 63,51 | 65,22 | 2,08% | 10.556.466,00 |
| 04.12.2024 | 62,99 | 64,14 | 62,67 | 63,89 | 4,84% | 12.111.966,00 |
| 03.12.2024 | 60,84 | 60,99 | 60,41 | 60,94 | 0,66% | 5.925.047,00 |
| 02.12.2024 | 61,56 | 62,11 | 60,51 | 60,54 | -1,59% | 7.778.476,00 |
| 29.11.2024 | 62,10 | 62,13 | 61,52 | 61,52 | -0,85% | 3.845.883,00 |