46,290€
-2,91%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 47,52 | 47,80 | 44,30 | 46,39 | -2,70% | 4.769,00 |
| 06.03.2025 | 49,33 | 49,33 | 47,68 | 47,68 | -4,30% | 5.599,00 |
| 05.03.2025 | 50,70 | 50,70 | 49,16 | 49,82 | -0,71% | 2.929,00 |
| 04.03.2025 | 51,32 | 51,80 | 49,87 | 50,17 | -3,61% | 4.642,00 |
| 03.03.2025 | 52,01 | 53,19 | 51,51 | 52,05 | 0,10% | 5.854,00 |
| 28.02.2025 | 50,38 | 52,00 | 50,38 | 52,00 | 2,18% | 3.114,00 |
| 27.02.2025 | 50,94 | 51,55 | 50,80 | 50,89 | -0,37% | 2.232,00 |
| 26.02.2025 | 50,04 | 51,79 | 49,99 | 51,08 | 2,21% | 1.930,00 |
| 25.02.2025 | 48,72 | 50,00 | 48,01 | 49,98 | 2,09% | 2.608,00 |
| 24.02.2025 | 48,97 | 49,66 | 48,31 | 48,95 | -0,75% | 6.874,00 |
| 21.02.2025 | 50,41 | 51,05 | 49,18 | 49,32 | -2,03% | 8.015,00 |
| 20.02.2025 | 51,41 | 51,60 | 50,13 | 50,34 | -2,46% | 3.053,00 |
| 19.02.2025 | 52,48 | 52,59 | 51,01 | 51,61 | -0,88% | 2.596,00 |
| 18.02.2025 | 54,41 | 54,80 | 52,05 | 52,07 | -4,44% | 5.291,00 |
| 17.02.2025 | 54,92 | 55,24 | 54,03 | 54,49 | -0,18% | 1.148,00 |
| 14.02.2025 | 55,37 | 55,46 | 54,33 | 54,59 | -1,64% | 1.326,00 |
| 13.02.2025 | 54,55 | 55,86 | 54,43 | 55,50 | 1,48% | 1.384,00 |
| 12.02.2025 | 54,49 | 54,69 | 53,81 | 54,69 | 0,90% | 570,00 |
| 11.02.2025 | 55,73 | 56,09 | 54,20 | 54,20 | -4,32% | 1.177,00 |
| 10.02.2025 | 55,30 | 57,17 | 55,30 | 56,65 | 2,29% | 2.691,00 |
| 07.02.2025 | 55,29 | 55,48 | 54,92 | 55,38 | 0,69% | 3.234,00 |
| 06.02.2025 | 55,21 | 55,77 | 54,50 | 55,00 | -0,49% | 5.477,00 |
| 05.02.2025 | 53,89 | 56,00 | 52,62 | 55,27 | -2,88% | 4.520,00 |
| 04.02.2025 | 57,90 | 57,92 | 56,25 | 56,91 | 0,21% | 3.354,00 |
| 03.02.2025 | 55,24 | 56,89 | 54,69 | 56,79 | 0,92% | 3.019,00 |
| 31.01.2025 | 57,08 | 57,27 | 56,23 | 56,27 | 0,12% | 1.565,00 |
| 30.01.2025 | 56,39 | 57,21 | 56,09 | 56,20 | 0,04% | 1.106,00 |
| 29.01.2025 | 55,57 | 56,18 | 55,19 | 56,18 | 1,76% | 1.100,00 |
| 28.01.2025 | 55,87 | 55,99 | 55,00 | 55,21 | -0,40% | 1.348,00 |
| 27.01.2025 | 53,53 | 55,72 | 52,90 | 55,43 | 2,78% | 3.957,00 |
| 24.01.2025 | 54,66 | 55,17 | 53,68 | 53,93 | -1,95% | 1.919,00 |
| 23.01.2025 | 53,48 | 55,00 | 53,37 | 55,00 | 3,09% | 1.391,00 |
| 22.01.2025 | 53,79 | 54,01 | 53,06 | 53,35 | -0,82% | 5.788,00 |
| 21.01.2025 | 55,37 | 55,68 | 53,72 | 53,79 | -2,85% | 6.976,00 |
| 20.01.2025 | 55,81 | 56,02 | 55,37 | 55,37 | -0,74% | 714,00 |
| 17.01.2025 | 56,99 | 57,55 | 55,70 | 55,78 | -1,97% | 3.324,00 |
| 16.01.2025 | 56,03 | 57,21 | 55,56 | 56,90 | 2,67% | 1.845,00 |
| 15.01.2025 | 55,08 | 55,75 | 54,63 | 55,42 | 1,73% | 553,00 |
| 14.01.2025 | 55,89 | 56,18 | 54,48 | 54,48 | -1,13% | 1.632,00 |
| 13.01.2025 | 54,86 | 55,10 | 54,36 | 55,10 | -0,14% | 5.436,00 |
| 10.01.2025 | 55,86 | 56,43 | 55,18 | 55,18 | -0,93% | 2.479,00 |
| 09.01.2025 | 55,87 | 56,58 | 55,65 | 55,70 | -0,54% | 1.333,00 |
| 08.01.2025 | 55,83 | 56,42 | 55,83 | 56,00 | -0,09% | 2.454,00 |
| 07.01.2025 | 56,35 | 56,75 | 55,91 | 56,05 | -1,02% | 4.227,00 |
| 06.01.2025 | 57,65 | 58,01 | 56,33 | 56,63 | -2,14% | 3.954,00 |
| 03.01.2025 | 58,57 | 58,91 | 57,64 | 57,87 | -0,53% | 1.457,00 |
| 02.01.2025 | 58,06 | 59,29 | 58,06 | 58,18 | 0,38% | 1.913,00 |
| 30.12.2024 | 58,39 | 58,94 | 57,79 | 57,96 | -0,70% | 1.585,00 |
| 27.12.2024 | 59,20 | 59,20 | 57,97 | 58,37 | -1,07% | 3.489,00 |
| 23.12.2024 | 59,08 | 59,73 | 58,76 | 59,00 | -0,94% | 947,00 |
| 20.12.2024 | 59,69 | 60,10 | 58,30 | 59,56 | -0,02% | 3.357,00 |
| 19.12.2024 | 58,91 | 59,71 | 58,40 | 59,57 | 0,42% | 3.777,00 |
| 18.12.2024 | 61,06 | 61,82 | 59,32 | 59,32 | -3,18% | 3.043,00 |
| 17.12.2024 | 61,14 | 61,92 | 61,00 | 61,27 | -0,68% | 976,00 |
| 16.12.2024 | 61,35 | 62,20 | 61,03 | 61,69 | 0,42% | 2.093,00 |
| 13.12.2024 | 62,87 | 63,24 | 61,31 | 61,43 | -3,12% | 1.802,00 |
| 12.12.2024 | 62,19 | 63,64 | 61,95 | 63,41 | 1,75% | 1.742,00 |
| 11.12.2024 | 61,56 | 62,67 | 61,49 | 62,32 | 1,32% | 2.440,00 |
| 10.12.2024 | 61,45 | 61,90 | 60,98 | 61,51 | 0,47% | 2.264,00 |
| 09.12.2024 | 62,37 | 62,47 | 60,36 | 61,22 | -1,26% | 3.208,00 |
| 06.12.2024 | 61,28 | 62,51 | 61,14 | 62,00 | 0,81% | 2.515,00 |
| 05.12.2024 | 60,92 | 61,50 | 60,16 | 61,50 | 0,84% | 5.319,00 |
| 04.12.2024 | 57,88 | 60,99 | 57,88 | 60,99 | 5,37% | 2.828,00 |
| 03.12.2024 | 58,04 | 58,04 | 56,84 | 57,88 | -0,02% | 1.628,00 |
| 02.12.2024 | 58,18 | 58,73 | 57,83 | 57,89 | -0,36% | 2.089,00 |
| 29.11.2024 | 58,38 | 59,20 | 58,10 | 58,10 | -0,84% | 324,00 |
| 28.11.2024 | 58,62 | 58,69 | 58,42 | 58,59 | -0,12% | 1.537,00 |
| 27.11.2024 | 59,99 | 59,99 | 58,28 | 58,66 | -2,02% | 4.833,00 |
| 26.11.2024 | 58,43 | 59,89 | 58,43 | 59,87 | 1,18% | 1.588,00 |
| 25.11.2024 | 59,83 | 59,99 | 59,00 | 59,17 | -0,70% | 4.770,00 |
| 22.11.2024 | 57,49 | 59,91 | 57,08 | 59,59 | 4,11% | 6.293,00 |
| 21.11.2024 | 55,67 | 57,25 | 55,41 | 57,24 | 2,85% | - |
| 20.11.2024 | 55,87 | 56,11 | 55,42 | 55,65 | 0,14% | 833,00 |
| 19.11.2024 | 55,21 | 55,86 | 54,44 | 55,57 | 0,09% | 2.087,00 |
| 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 |