56,060$
-0,57%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,51 | 56,76 | 55,95 | 56,07 | -0,55% | 668.295,00 |
| 04.11.2024 | 58,39 | 58,40 | 56,37 | 56,38 | -3,77% | 10.696.270,00 |
| 01.11.2024 | 56,34 | 58,96 | 56,25 | 58,59 | 5,06% | 19.877.771,00 |
| 31.10.2024 | 55,17 | 57,42 | 55,02 | 55,77 | 0,07% | 13.950.249,00 |
| 30.10.2024 | 57,36 | 58,00 | 55,51 | 55,73 | -7,87% | 28.255.737,00 |
| 29.10.2024 | 60,76 | 60,79 | 59,94 | 60,49 | -0,18% | 21.816.594,00 |
| 28.10.2024 | 59,85 | 61,25 | 59,84 | 60,60 | 1,95% | 11.840.983,00 |
| 25.10.2024 | 59,84 | 59,86 | 59,23 | 59,44 | 0,00% | 6.074.205,00 |
| 24.10.2024 | 59,27 | 59,63 | 58,97 | 59,44 | 0,71% | 7.017.440,00 |
| 23.10.2024 | 59,56 | 59,58 | 58,42 | 59,02 | -1,44% | 9.438.878,00 |
| 22.10.2024 | 59,69 | 60,10 | 59,25 | 59,88 | 0,30% | 7.111.818,00 |
| 21.10.2024 | 59,74 | 59,85 | 59,21 | 59,70 | 0,52% | 6.215.930,00 |
| 18.10.2024 | 59,30 | 59,50 | 58,75 | 59,39 | 0,90% | 5.863.721,00 |
| 17.10.2024 | 59,24 | 59,39 | 58,52 | 58,86 | -0,44% | 6.321.174,00 |
| 16.10.2024 | 59,91 | 60,08 | 58,85 | 59,12 | -1,15% | 5.736.544,00 |
| 15.10.2024 | 59,69 | 60,09 | 58,91 | 59,81 | 0,89% | 8.134.880,00 |
| 14.10.2024 | 59,28 | 59,60 | 58,69 | 59,28 | 1,07% | 5.966.918,00 |
| 11.10.2024 | 58,50 | 59,48 | 58,49 | 58,65 | 0,55% | 7.292.845,00 |
| 10.10.2024 | 57,81 | 58,36 | 57,02 | 58,33 | 0,69% | 5.128.134,00 |
| 09.10.2024 | 58,09 | 58,40 | 57,54 | 57,93 | -0,09% | 8.432.443,00 |
| 08.10.2024 | 57,26 | 58,35 | 57,15 | 57,98 | 2,20% | 8.840.868,00 |
| 07.10.2024 | 57,14 | 57,47 | 56,43 | 56,73 | -0,67% | 7.426.635,00 |
| 04.10.2024 | 57,00 | 57,25 | 56,44 | 57,11 | 0,72% | 6.054.338,00 |
| 03.10.2024 | 57,50 | 57,56 | 56,23 | 56,70 | -1,70% | 6.936.655,00 |
| 02.10.2024 | 56,75 | 57,81 | 55,94 | 57,68 | 0,89% | 7.381.384,00 |
| 01.10.2024 | 57,76 | 57,87 | 56,74 | 57,17 | -0,78% | 8.649.915,00 |
| 30.09.2024 | 57,24 | 58,11 | 57,10 | 57,62 | 0,49% | 10.047.692,00 |
| 27.09.2024 | 57,99 | 58,13 | 56,89 | 57,34 | -1,22% | 9.078.319,00 |
| 26.09.2024 | 58,85 | 59,00 | 57,76 | 58,05 | -0,57% | 10.276.016,00 |
| 25.09.2024 | 58,00 | 58,45 | 57,63 | 58,38 | 0,72% | 8.410.674,00 |
| 24.09.2024 | 58,29 | 58,34 | 57,52 | 57,96 | -0,57% | 8.797.199,00 |
| 23.09.2024 | 57,45 | 58,50 | 57,28 | 58,29 | 1,85% | 9.272.371,00 |
| 20.09.2024 | 57,68 | 58,18 | 56,99 | 57,23 | -1,28% | 14.686.601,00 |
| 19.09.2024 | 58,25 | 58,43 | 57,41 | 57,97 | 1,83% | 9.523.934,00 |
| 18.09.2024 | 58,54 | 58,54 | 56,81 | 56,93 | -2,68% | 10.192.746,00 |
| 17.09.2024 | 58,05 | 58,77 | 57,49 | 58,50 | 1,46% | 10.551.760,00 |
| 16.09.2024 | 56,59 | 57,75 | 56,40 | 57,66 | 2,74% | 10.636.654,00 |
| 13.09.2024 | 56,45 | 56,57 | 55,69 | 56,12 | -0,41% | 7.916.322,00 |
| 12.09.2024 | 55,93 | 56,48 | 55,55 | 56,35 | 1,00% | 9.037.942,00 |
| 11.09.2024 | 54,27 | 55,87 | 53,96 | 55,79 | 2,91% | 12.777.590,00 |
| 10.09.2024 | 54,43 | 54,90 | 53,68 | 54,21 | -0,15% | 8.360.569,00 |
| 09.09.2024 | 54,04 | 54,83 | 54,00 | 54,29 | 1,14% | 9.340.502,00 |
| 06.09.2024 | 53,19 | 54,52 | 53,08 | 53,68 | 1,23% | 13.248.683,00 |
| 05.09.2024 | 53,02 | 53,78 | 52,92 | 53,03 | -0,58% | 8.255.948,00 |
| 04.09.2024 | 52,65 | 53,47 | 52,65 | 53,34 | -0,34% | 12.036.033,00 |
| 03.09.2024 | 55,99 | 56,58 | 53,18 | 53,52 | -4,56% | 14.323.332,00 |
| 30.08.2024 | 55,95 | 56,23 | 55,18 | 56,08 | 0,81% | 12.845.604,00 |
| 29.08.2024 | 56,21 | 56,49 | 55,54 | 55,63 | -0,25% | 10.628.863,00 |
| 28.08.2024 | 56,57 | 56,98 | 55,23 | 55,77 | -0,66% | 13.658.903,00 |
| 27.08.2024 | 54,19 | 56,30 | 54,19 | 56,14 | 2,54% | 14.804.280,00 |
| 26.08.2024 | 53,82 | 55,05 | 53,78 | 54,75 | 1,94% | 12.144.016,00 |
| 23.08.2024 | 53,81 | 53,95 | 53,10 | 53,71 | 0,49% | 9.928.362,00 |
| 22.08.2024 | 53,54 | 54,26 | 53,21 | 53,45 | -0,52% | 10.374.781,00 |
| 21.08.2024 | 52,25 | 53,98 | 52,08 | 53,73 | 3,45% | 14.449.065,00 |
| 20.08.2024 | 52,65 | 52,92 | 51,80 | 51,94 | -1,33% | 12.537.260,00 |
| 19.08.2024 | 52,58 | 52,95 | 51,83 | 52,64 | 0,32% | 16.469.145,00 |
| 16.08.2024 | 53,59 | 53,70 | 52,05 | 52,47 | -2,78% | 21.302.928,00 |
| 15.08.2024 | 51,79 | 54,32 | 51,58 | 53,97 | 4,49% | 28.555.325,00 |
| 14.08.2024 | 52,02 | 52,53 | 51,08 | 51,65 | -0,06% | 32.353.897,00 |
| 13.08.2024 | 50,79 | 52,11 | 48,00 | 51,68 | -7,50% | 108.661.551,00 |
| 12.08.2024 | 55,60 | 56,34 | 55,08 | 55,87 | 0,58% | 10.008.123,00 |
| 09.08.2024 | 54,90 | 56,14 | 54,53 | 55,55 | 2,26% | 11.569.747,00 |
| 08.08.2024 | 54,00 | 54,89 | 53,74 | 54,32 | 1,29% | 9.275.389,00 |
| 07.08.2024 | 54,50 | 55,30 | 53,41 | 53,63 | -0,83% | 11.161.822,00 |
| 06.08.2024 | 52,93 | 55,11 | 52,66 | 54,08 | 3,64% | 16.355.635,00 |
| 05.08.2024 | 48,25 | 52,74 | 47,98 | 52,18 | -0,74% | 14.421.124,00 |
| 02.08.2024 | 52,33 | 52,85 | 51,15 | 52,57 | -1,66% | 15.098.096,00 |
| 01.08.2024 | 54,29 | 55,07 | 52,83 | 53,46 | -1,58% | 13.968.898,00 |
| 31.07.2024 | 53,50 | 54,51 | 52,80 | 54,32 | 3,33% | 22.868.603,00 |
| 30.07.2024 | 51,18 | 52,76 | 51,10 | 52,57 | 3,14% | 23.427.126,00 |
| 29.07.2024 | 49,91 | 51,29 | 49,59 | 50,97 | 2,29% | 15.813.301,00 |
| 26.07.2024 | 51,24 | 51,59 | 49,41 | 49,83 | -1,95% | 24.611.086,00 |
| 25.07.2024 | 50,51 | 51,60 | 49,53 | 50,82 | -1,85% | 40.342.259,00 |
| 24.07.2024 | 52,04 | 52,49 | 51,46 | 51,78 | -1,47% | 26.169.463,00 |
| 23.07.2024 | 53,89 | 54,72 | 52,34 | 52,55 | -1,89% | 17.392.148,00 |
| 22.07.2024 | 53,48 | 54,03 | 52,98 | 53,56 | 0,04% | 13.661.264,00 |
| 19.07.2024 | 53,92 | 54,00 | 52,95 | 53,54 | 0,30% | 15.629.851,00 |
| 18.07.2024 | 53,48 | 54,55 | 52,63 | 53,38 | -3,45% | 28.954.216,00 |
| 17.07.2024 | 56,92 | 57,39 | 55,10 | 55,29 | -4,24% | 17.138.250,00 |
| 16.07.2024 | 56,76 | 57,92 | 56,23 | 57,74 | 2,00% | 14.336.177,00 |
| 15.07.2024 | 57,75 | 57,80 | 56,48 | 56,61 | -1,84% | 14.946.532,00 |
| 12.07.2024 | 57,76 | 58,67 | 57,43 | 57,67 | 0,21% | 14.046.515,00 |
| 11.07.2024 | 58,00 | 58,50 | 57,37 | 57,55 | -1,29% | 13.255.493,00 |
| 10.07.2024 | 57,43 | 58,63 | 56,82 | 58,30 | 1,43% | 20.212.717,00 |
| 09.07.2024 | 59,63 | 60,16 | 57,35 | 57,48 | -3,41% | 24.896.028,00 |
| 08.07.2024 | 62,46 | 62,66 | 59,04 | 59,51 | -5,16% | 24.330.420,00 |
| 05.07.2024 | 61,56 | 62,96 | 61,20 | 62,75 | 1,90% | 12.845.044,00 |
| 03.07.2024 | 61,05 | 62,81 | 60,84 | 61,58 | 0,29% | 12.651.785,00 |
| 02.07.2024 | 61,54 | 62,32 | 60,46 | 61,40 | -0,66% | 16.187.624,00 |
| 01.07.2024 | 62,69 | 62,76 | 60,25 | 61,81 | -1,34% | 19.650.609,00 |
| 28.06.2024 | 62,03 | 63,77 | 61,57 | 62,65 | 0,38% | 22.128.080,00 |
| 27.06.2024 | 65,88 | 65,89 | 61,84 | 62,41 | -5,24% | 28.454.247,00 |
| 26.06.2024 | 65,81 | 66,31 | 62,75 | 65,86 | 0,30% | 27.266.346,00 |
| 25.06.2024 | 64,33 | 65,80 | 64,28 | 65,66 | 2,80% | 24.053.050,00 |
| 24.06.2024 | 64,30 | 64,46 | 63,28 | 63,87 | -0,52% | 20.646.550,00 |
| 21.06.2024 | 64,50 | 64,67 | 63,86 | 64,21 | -0,12% | 29.525.500,00 |
| 20.06.2024 | 68,91 | 68,91 | 63,76 | 64,29 | -6,22% | 42.466.400,00 |
| 18.06.2024 | 68,70 | 69,26 | 67,40 | 68,55 | 1,85% | 34.734.950,00 |
| 17.06.2024 | 66,53 | 67,68 | 65,90 | 67,31 | 2,87% | 21.198.950,00 |
| 14.06.2024 | 65,40 | 65,51 | 64,75 | 65,43 | 0,20% | 13.974.950,00 |