33,228€
-0,10%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,24 | 33,26 | 33,11 | 33,23 | -0,09% | - |
| 01.10.2025 | 33,25 | 33,44 | 32,85 | 33,26 | -0,52% | 2.854,00 |
| 30.09.2025 | 34,12 | 34,13 | 33,04 | 33,44 | -1,89% | 4.409,00 |
| 29.09.2025 | 34,25 | 34,50 | 33,89 | 34,08 | 0,09% | 6.869,00 |
| 26.09.2025 | 33,60 | 34,19 | 33,45 | 34,05 | 1,31% | 986,00 |
| 25.09.2025 | 33,76 | 33,80 | 33,26 | 33,61 | -0,28% | 2.203,00 |
| 24.09.2025 | 33,54 | 33,90 | 33,26 | 33,71 | 0,61% | 1.452,00 |
| 23.09.2025 | 34,04 | 34,33 | 33,50 | 33,50 | -1,57% | 1.936,00 |
| 22.09.2025 | 33,66 | 34,10 | 33,28 | 34,04 | 2,30% | 5.979,00 |
| 19.09.2025 | 33,82 | 34,13 | 33,19 | 33,27 | -1,63% | 2.599,00 |
| 18.09.2025 | 34,15 | 34,20 | 33,52 | 33,82 | 0,59% | 4.953,00 |
| 17.09.2025 | 33,26 | 33,82 | 33,14 | 33,62 | 1,57% | 8.831,00 |
| 16.09.2025 | 33,44 | 33,45 | 32,87 | 33,10 | 0,82% | 7.107,00 |
| 15.09.2025 | 32,86 | 33,17 | 32,67 | 32,83 | -0,20% | 4.508,00 |
| 12.09.2025 | 33,14 | 33,39 | 32,75 | 32,90 | -1,05% | 3.955,00 |
| 11.09.2025 | 33,01 | 33,31 | 32,78 | 33,25 | 0,51% | 6.964,00 |
| 10.09.2025 | 33,88 | 33,88 | 32,96 | 33,08 | -1,71% | 5.902,00 |
| 09.09.2025 | 33,71 | 33,98 | 33,53 | 33,65 | 0,24% | 2.846,00 |
| 08.09.2025 | 35,01 | 35,22 | 33,39 | 33,57 | -3,89% | 8.329,00 |
| 05.09.2025 | 35,68 | 35,68 | 34,82 | 34,93 | -1,36% | 1.962,00 |
| 04.09.2025 | 36,00 | 36,10 | 35,17 | 35,41 | -0,77% | 948,00 |
| 03.09.2025 | 36,00 | 36,50 | 35,69 | 35,69 | -0,43% | 11.531,00 |
| 02.09.2025 | 36,01 | 36,18 | 35,57 | 35,84 | -1,14% | 840,00 |
| 01.09.2025 | 36,07 | 36,26 | 35,77 | 36,26 | 0,71% | 1.627,00 |
| 29.08.2025 | 36,16 | 36,50 | 35,78 | 36,00 | -0,54% | 9.399,00 |
| 28.08.2025 | 36,53 | 36,86 | 36,08 | 36,20 | -1,60% | 1.711,00 |
| 27.08.2025 | 36,53 | 36,99 | 36,50 | 36,79 | 0,71% | 7.158,00 |
| 26.08.2025 | 36,63 | 36,94 | 36,45 | 36,53 | -0,56% | 2.278,00 |
| 25.08.2025 | 37,39 | 37,50 | 36,67 | 36,73 | -1,65% | 7.080,00 |
| 22.08.2025 | 37,17 | 37,39 | 37,00 | 37,35 | 0,65% | 17.073,00 |
| 21.08.2025 | 37,17 | 37,17 | 36,86 | 37,11 | -0,03% | 810,00 |
| 20.08.2025 | 37,01 | 37,62 | 36,91 | 37,12 | 0,41% | 6.254,00 |
| 19.08.2025 | 37,34 | 37,52 | 36,93 | 36,97 | -1,56% | 574,00 |
| 18.08.2025 | 37,52 | 37,94 | 37,45 | 37,55 | 0,28% | 13.269,00 |
| 15.08.2025 | 37,05 | 37,49 | 37,00 | 37,45 | 1,38% | 1.438,00 |
| 14.08.2025 | 37,26 | 37,55 | 36,24 | 36,94 | -0,58% | 4.068,00 |
| 13.08.2025 | 36,68 | 37,15 | 36,41 | 37,15 | 1,49% | 1.963,00 |
| 12.08.2025 | 36,26 | 37,00 | 36,12 | 36,61 | 1,78% | 1.812,00 |
| 11.08.2025 | 35,72 | 36,15 | 35,50 | 35,97 | 0,81% | 1.523,00 |
| 08.08.2025 | 36,53 | 36,95 | 35,55 | 35,68 | -2,26% | 2.999,00 |
| 07.08.2025 | 36,61 | 37,03 | 36,50 | 36,50 | -0,69% | 2.608,00 |
| 06.08.2025 | 37,00 | 37,21 | 36,44 | 36,76 | -0,53% | 2.095,00 |
| 05.08.2025 | 37,32 | 37,57 | 36,93 | 36,95 | -0,39% | 2.441,00 |
| 04.08.2025 | 36,73 | 37,23 | 36,60 | 37,10 | 0,57% | 2.836,00 |
| 01.08.2025 | 37,53 | 37,70 | 36,59 | 36,89 | -2,38% | 7.507,00 |
| 31.07.2025 | 38,04 | 38,50 | 37,70 | 37,79 | -1,01% | 7.107,00 |
| 30.07.2025 | 38,50 | 38,76 | 38,17 | 38,17 | -0,50% | 4.902,00 |
| 29.07.2025 | 38,72 | 39,15 | 38,29 | 38,36 | -1,13% | 4.876,00 |
| 28.07.2025 | 40,00 | 40,20 | 38,80 | 38,80 | -2,54% | 13.547,00 |
| 25.07.2025 | 38,92 | 39,97 | 38,81 | 39,81 | 2,29% | 4.676,00 |
| 24.07.2025 | 41,00 | 41,00 | 38,33 | 38,92 | -13,27% | 21.418,00 |
| 23.07.2025 | 44,64 | 45,07 | 44,55 | 44,88 | 0,82% | 944,00 |
| 22.07.2025 | 44,89 | 45,22 | 43,89 | 44,51 | -0,96% | 1.480,00 |
| 21.07.2025 | 46,50 | 46,58 | 44,91 | 44,94 | -2,94% | 2.558,00 |
| 18.07.2025 | 45,69 | 46,58 | 45,69 | 46,30 | 0,52% | 1.836,00 |
| 17.07.2025 | 46,06 | 46,15 | 45,52 | 46,06 | 0,48% | 870,00 |
| 16.07.2025 | 46,41 | 46,41 | 45,74 | 45,84 | -1,67% | 1.603,00 |
| 15.07.2025 | 47,17 | 47,17 | 46,59 | 46,62 | -0,55% | 986,00 |
| 14.07.2025 | 46,95 | 46,98 | 46,63 | 46,88 | -2,09% | 787,00 |
| 11.07.2025 | 47,85 | 47,88 | 47,60 | 47,88 | -1,02% | 848,00 |
| 10.07.2025 | 47,31 | 48,75 | 47,31 | 48,38 | 2,46% | 1.351,00 |
| 09.07.2025 | 47,13 | 47,36 | 47,13 | 47,22 | -0,87% | 206,00 |
| 08.07.2025 | 47,06 | 47,63 | 47,00 | 47,63 | 0,90% | 1.018,00 |
| 07.07.2025 | 48,85 | 48,90 | 46,90 | 47,21 | -3,86% | 2.369,00 |
| 04.07.2025 | 48,50 | 49,10 | 48,38 | 49,10 | 0,90% | 1.423,00 |
| 03.07.2025 | 48,06 | 48,66 | 47,91 | 48,66 | 1,37% | 163,00 |
| 02.07.2025 | 49,77 | 49,77 | 48,00 | 48,00 | -2,54% | 790,00 |
| 01.07.2025 | 47,74 | 49,32 | 47,31 | 49,25 | 3,01% | 4.449,00 |
| 30.06.2025 | 46,92 | 47,81 | 46,92 | 47,81 | 2,52% | 3.241,00 |
| 27.06.2025 | 46,35 | 46,71 | 46,17 | 46,64 | 1,08% | 1.094,00 |
| 26.06.2025 | 46,98 | 47,29 | 45,80 | 46,14 | -2,38% | 370,00 |
| 25.06.2025 | 46,86 | 47,55 | 46,86 | 47,26 | 0,63% | 433,00 |
| 24.06.2025 | 46,98 | 47,05 | 46,51 | 46,97 | 1,81% | 993,00 |
| 23.06.2025 | 45,70 | 46,34 | 45,70 | 46,13 | 0,72% | 434,00 |
| 20.06.2025 | 44,85 | 45,80 | 44,61 | 45,80 | 2,60% | 621,00 |
| 19.06.2025 | 44,81 | 44,89 | 43,70 | 44,64 | -1,66% | 3.371,00 |
| 18.06.2025 | 44,56 | 45,40 | 44,54 | 45,40 | 1,08% | 275,00 |
| 17.06.2025 | 44,89 | 45,25 | 44,70 | 44,91 | -1,70% | 203,00 |
| 16.06.2025 | 43,48 | 45,69 | 43,48 | 45,69 | 5,04% | 1.081,00 |
| 13.06.2025 | 43,60 | 43,70 | 43,37 | 43,50 | -0,91% | 2.369,00 |
| 12.06.2025 | 44,46 | 44,64 | 43,90 | 43,90 | -2,64% | 1.154,00 |
| 11.06.2025 | 44,08 | 45,09 | 44,08 | 45,09 | 2,09% | 36,00 |
| 10.06.2025 | 44,89 | 44,96 | 44,16 | 44,16 | -2,11% | 1.335,00 |
| 09.06.2025 | 46,15 | 46,15 | 45,11 | 45,11 | -2,25% | 2.049,00 |
| 06.06.2025 | 45,90 | 46,46 | 45,83 | 46,15 | 0,96% | 1.685,00 |
| 05.06.2025 | 45,50 | 46,90 | 45,50 | 45,71 | -0,09% | 2.451,00 |
| 04.06.2025 | 43,86 | 45,75 | 43,70 | 45,75 | 3,66% | 1.385,00 |
| 03.06.2025 | 43,21 | 44,14 | 43,21 | 44,14 | 1,61% | 1.879,00 |
| 02.06.2025 | 44,04 | 44,04 | 42,65 | 43,44 | -1,80% | 1.491,00 |
| 30.05.2025 | 44,12 | 44,24 | 43,63 | 44,23 | 0,52% | 656,00 |
| 29.05.2025 | 45,52 | 45,52 | 44,00 | 44,00 | -0,89% | 975,00 |
| 28.05.2025 | 45,03 | 45,31 | 44,35 | 44,40 | -1,32% | 1.194,00 |
| 27.05.2025 | 44,81 | 45,29 | 44,81 | 44,99 | 0,20% | 3.651,00 |
| 26.05.2025 | 44,46 | 45,00 | 44,46 | 44,90 | 0,59% | 806,00 |
| 23.05.2025 | 45,06 | 45,06 | 44,09 | 44,64 | -0,71% | 353,00 |
| 22.05.2025 | 44,74 | 44,96 | 44,64 | 44,96 | -0,03% | 191,00 |
| 21.05.2025 | 45,13 | 45,20 | 44,71 | 44,97 | -1,22% | 2.388,00 |
| 20.05.2025 | 46,48 | 46,48 | 45,53 | 45,53 | -1,81% | 278,00 |
| 19.05.2025 | 46,10 | 46,66 | 45,51 | 46,37 | -1,35% | 3.271,00 |
| 16.05.2025 | 46,83 | 47,03 | 46,06 | 47,00 | 0,64% | 2.306,00 |