32,730$
0,52%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 33,44 | 33,63 | 32,52 | 32,56 | -3,81% | 20.004.254,00 |
| 11.03.2026 | 34,74 | 34,90 | 33,59 | 33,85 | -2,51% | 21.034.516,00 |
| 10.03.2026 | 35,09 | 35,20 | 34,46 | 34,72 | -1,62% | 16.635.418,00 |
| 09.03.2026 | 34,50 | 35,38 | 34,01 | 35,29 | -0,23% | 23.123,00 |
| 06.03.2026 | 36,93 | 36,96 | 35,12 | 35,37 | -4,56% | 23.123,00 |
| 05.03.2026 | 36,40 | 37,47 | 36,40 | 37,06 | 0,95% | 12.221.802,00 |
| 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 |