55,520€
-0,43%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 55,70 | 56,11 | 55,40 | 55,52 | -0,43% | 1.603,00 |
| 15.11.2024 | 56,63 | 56,84 | 55,61 | 55,76 | -2,14% | 4.717,00 |
| 14.11.2024 | 56,54 | 57,16 | 56,15 | 56,98 | 0,65% | 925,00 |
| 13.11.2024 | 56,57 | 57,55 | 56,46 | 56,61 | -0,84% | 12.551,00 |
| 12.11.2024 | 55,29 | 57,21 | 55,27 | 57,09 | 2,35% | 4.178,00 |
| 11.11.2024 | 55,14 | 55,83 | 54,60 | 55,78 | 1,01% | 3.438,00 |
| 08.11.2024 | 53,81 | 55,54 | 53,81 | 55,22 | 2,03% | 1.634,00 |
| 07.11.2024 | 54,50 | 54,51 | 53,38 | 54,12 | 0,67% | 1.907,00 |
| 06.11.2024 | 52,95 | 54,29 | 52,65 | 53,76 | 5,08% | 3.141,00 |
| 05.11.2024 | 51,68 | 52,33 | 51,16 | 51,16 | -2,27% | 1.424,00 |
| 04.11.2024 | 54,23 | 54,23 | 52,35 | 52,35 | -3,47% | 2.317,00 |
| 01.11.2024 | 51,43 | 54,25 | 51,43 | 54,23 | 6,00% | 3.745,00 |
| 31.10.2024 | 51,31 | 52,74 | 50,66 | 51,16 | -0,31% | 3.195,00 |
| 30.10.2024 | 52,86 | 54,89 | 51,03 | 51,32 | -5,07% | 16.360,00 |
| 29.10.2024 | 56,84 | 56,84 | 50,81 | 54,06 | -3,36% | 6.401,00 |
| 28.10.2024 | 55,53 | 56,65 | 55,00 | 55,94 | 1,52% | 3.957,00 |
| 25.10.2024 | 55,12 | 55,53 | 54,90 | 55,10 | 0,49% | 1.797,00 |
| 24.10.2024 | 54,46 | 55,07 | 54,46 | 54,83 | 0,27% | 1.982,00 |
| 23.10.2024 | 55,44 | 55,88 | 54,27 | 54,68 | -1,69% | 4.081,00 |
| 22.10.2024 | 54,82 | 55,68 | 54,70 | 55,62 | 0,87% | 1.947,00 |
| 21.10.2024 | 54,81 | 55,33 | 54,69 | 55,14 | 1,06% | 4.357,00 |
| 18.10.2024 | 54,47 | 54,87 | 54,15 | 54,56 | 0,48% | 1.253,00 |
| 17.10.2024 | 54,50 | 54,99 | 54,27 | 54,30 | -0,09% | 2.323,00 |
| 16.10.2024 | 54,91 | 55,31 | 54,27 | 54,35 | -0,47% | 1.820,00 |
| 15.10.2024 | 54,50 | 55,07 | 54,06 | 54,61 | 0,49% | - |
| 14.10.2024 | 53,33 | 54,49 | 53,33 | 54,34 | 0,78% | 1.555,00 |
| 11.10.2024 | 53,41 | 54,31 | 53,05 | 53,92 | 1,03% | 1.981,00 |
| 10.10.2024 | 53,23 | 53,42 | 52,51 | 53,37 | 0,49% | 1.303,00 |
| 09.10.2024 | 52,99 | 53,25 | 52,50 | 53,11 | 0,45% | 2.407,00 |
| 08.10.2024 | 51,35 | 53,14 | 51,35 | 52,87 | 2,64% | 5.754,00 |
| 07.10.2024 | 52,18 | 52,20 | 51,51 | 51,51 | -1,34% | 1.650,00 |
| 04.10.2024 | 51,15 | 52,21 | 51,12 | 52,21 | 1,93% | 2.861,00 |
| 03.10.2024 | 51,89 | 52,19 | 51,22 | 51,22 | -1,54% | 703,00 |
| 02.10.2024 | 51,60 | 52,02 | 50,57 | 52,02 | 0,77% | 3.578,00 |
| 01.10.2024 | 51,81 | 52,15 | 51,54 | 51,62 | -0,39% | 1.211,00 |
| 30.09.2024 | 51,63 | 52,16 | 51,01 | 51,82 | 0,45% | 1.525,00 |
| 27.09.2024 | 51,70 | 52,22 | 51,09 | 51,59 | -0,19% | 2.045,00 |
| 26.09.2024 | 52,81 | 53,10 | 51,69 | 51,69 | -0,83% | 2.563,00 |
| 25.09.2024 | 51,80 | 52,12 | 51,66 | 52,12 | 0,42% | 766,00 |
| 24.09.2024 | 52,13 | 52,80 | 51,82 | 51,90 | -0,88% | 1.310,00 |
| 23.09.2024 | 51,28 | 52,63 | 51,03 | 52,36 | 2,13% | 1.783,00 |
| 20.09.2024 | 52,00 | 52,09 | 51,10 | 51,27 | -0,77% | 1.347,00 |
| 19.09.2024 | 51,80 | 52,06 | 51,47 | 51,67 | 0,29% | 1.918,00 |
| 18.09.2024 | 52,86 | 52,86 | 51,52 | 51,52 | -2,41% | 1.489,00 |
| 17.09.2024 | 52,19 | 52,80 | 51,72 | 52,79 | 1,68% | 4.282,00 |
| 16.09.2024 | 50,73 | 51,93 | 50,30 | 51,92 | 2,31% | 2.801,00 |
| 13.09.2024 | 51,06 | 51,39 | 50,30 | 50,75 | -0,55% | 3.493,00 |
| 12.09.2024 | 50,46 | 51,03 | 50,43 | 51,03 | 1,09% | 7.579,00 |
| 11.09.2024 | 48,78 | 50,56 | 48,78 | 50,48 | 2,39% | 1.348,00 |
| 10.09.2024 | 48,92 | 49,54 | 48,91 | 49,30 | 0,20% | 1.117,00 |
| 09.09.2024 | 48,72 | 49,60 | 48,36 | 49,20 | 0,73% | 1.702,00 |
| 06.09.2024 | 47,60 | 49,16 | 46,80 | 48,85 | 2,04% | 3.269,00 |
| 05.09.2024 | 48,27 | 48,38 | 47,58 | 47,87 | 0,43% | 1.696,00 |
| 04.09.2024 | 48,46 | 48,49 | 47,55 | 47,67 | -1,43% | 3.572,00 |
| 03.09.2024 | 50,30 | 51,07 | 48,36 | 48,36 | -3,50% | 2.707,00 |
| 02.09.2024 | 50,97 | 50,99 | 50,08 | 50,11 | -1,24% | 1.979,00 |
| 30.08.2024 | 50,62 | 50,74 | 50,06 | 50,74 | 1,06% | 1.144,00 |
| 29.08.2024 | 49,85 | 50,85 | 49,80 | 50,21 | 0,30% | 3.725,00 |
| 28.08.2024 | 50,39 | 51,05 | 49,80 | 50,06 | -0,04% | 1.730,00 |
| 27.08.2024 | 49,03 | 50,35 | 48,61 | 50,08 | 2,63% | 5.470,00 |
| 26.08.2024 | 47,95 | 49,28 | 47,88 | 48,80 | 1,74% | 2.257,00 |
| 23.08.2024 | 48,06 | 48,72 | 47,60 | 47,96 | -0,65% | 1.748,00 |
| 22.08.2024 | 48,12 | 48,73 | 47,90 | 48,28 | -0,19% | 2.074,00 |
| 21.08.2024 | 46,90 | 48,37 | 46,51 | 48,37 | 3,36% | 2.715,00 |
| 20.08.2024 | 47,21 | 47,67 | 46,68 | 46,80 | -1,19% | 1.151,00 |
| 19.08.2024 | 47,22 | 48,00 | 46,91 | 47,36 | -0,29% | 5.263,00 |
| 16.08.2024 | 49,40 | 49,64 | 47,36 | 47,50 | -3,42% | 3.905,00 |
| 15.08.2024 | 46,66 | 49,44 | 46,66 | 49,18 | 4,64% | 8.852,00 |
| 14.08.2024 | 47,25 | 48,02 | 46,46 | 47,00 | -0,47% | 12.527,00 |
| 13.08.2024 | 51,44 | 51,64 | 43,88 | 47,22 | -7,81% | 45.528,00 |
| 12.08.2024 | 50,75 | 51,46 | 50,50 | 51,22 | 0,91% | 2.371,00 |
| 09.08.2024 | 50,04 | 51,14 | 49,65 | 50,76 | 1,95% | 2.182,00 |
| 08.08.2024 | 48,79 | 50,31 | 48,33 | 49,79 | 1,38% | 2.191,00 |
| 07.08.2024 | 49,87 | 50,54 | 49,00 | 49,11 | -2,15% | 3.453,00 |
| 06.08.2024 | 48,74 | 50,22 | 48,10 | 50,19 | 5,80% | 4.901,00 |
| 05.08.2024 | 47,25 | 47,81 | 43,46 | 47,44 | -1,60% | 11.863,00 |
| 02.08.2024 | 48,61 | 49,10 | 46,86 | 48,21 | -2,52% | 3.573,00 |
| 01.08.2024 | 50,18 | 51,75 | 49,05 | 49,46 | -1,11% | 10.470,00 |
| 31.07.2024 | 48,92 | 50,40 | 48,76 | 50,01 | 2,43% | 7.563,00 |
| 30.07.2024 | 47,27 | 48,83 | 47,01 | 48,83 | 3,60% | 6.395,00 |
| 29.07.2024 | 45,50 | 47,43 | 45,34 | 47,13 | 3,02% | 14.135,00 |
| 26.07.2024 | 47,07 | 47,25 | 45,51 | 45,75 | -3,12% | 9.297,00 |
| 25.07.2024 | 49,32 | 50,08 | 45,75 | 47,23 | -1,20% | 22.262,00 |
| 24.07.2024 | 48,55 | 49,13 | 47,37 | 47,80 | -1,25% | 11.193,00 |
| 23.07.2024 | 49,40 | 50,46 | 48,35 | 48,41 | -1,44% | 6.318,00 |
| 22.07.2024 | 49,43 | 49,79 | 48,74 | 49,11 | -0,27% | 9.320,00 |
| 19.07.2024 | 49,42 | 49,65 | 48,63 | 49,25 | 1,21% | 6.651,00 |
| 18.07.2024 | 50,60 | 51,10 | 48,25 | 48,66 | -3,42% | 9.120,00 |
| 17.07.2024 | 52,95 | 52,98 | 50,38 | 50,38 | -4,87% | 11.815,00 |
| 16.07.2024 | 52,39 | 53,13 | 51,74 | 52,96 | 1,83% | 3.786,00 |
| 15.07.2024 | 52,68 | 53,42 | 51,82 | 52,01 | -1,33% | 7.676,00 |
| 12.07.2024 | 52,99 | 53,85 | 52,61 | 52,71 | -0,36% | 4.702,00 |
| 11.07.2024 | 53,89 | 54,27 | 52,90 | 52,90 | -2,13% | 5.395,00 |
| 10.07.2024 | 53,01 | 54,05 | 52,70 | 54,05 | 1,69% | 6.903,00 |
| 09.07.2024 | 55,44 | 55,49 | 53,15 | 53,15 | -2,78% | 14.437,00 |
| 08.07.2024 | 57,99 | 58,17 | 54,57 | 54,67 | -5,84% | 9.876,00 |
| 05.07.2024 | 57,33 | 58,08 | 56,84 | 58,06 | 0,80% | 5.526,00 |
| 04.07.2024 | 56,96 | 58,34 | 56,96 | 57,60 | 1,03% | 5.745,00 |
| 03.07.2024 | 56,82 | 58,05 | 56,51 | 57,01 | 0,26% | 4.861,00 |
| 02.07.2024 | 57,76 | 58,01 | 56,70 | 56,86 | -0,99% | 3.548,00 |