30,790€
3,22%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,63 | 30,94 | 29,63 | 30,74 | 3,03% | 8.765,00 |
| 11.12.2025 | 28,79 | 29,83 | 28,79 | 29,83 | 2,37% | 12.218,00 |
| 10.12.2025 | 28,95 | 29,26 | 28,92 | 29,14 | -0,53% | 4.303,00 |
| 09.12.2025 | 28,77 | 29,35 | 28,72 | 29,30 | 1,72% | 6.584,00 |
| 08.12.2025 | 29,26 | 29,51 | 28,80 | 28,80 | -0,86% | 47.632,00 |
| 05.12.2025 | 29,12 | 29,44 | 29,05 | 29,05 | 0,48% | 2.383,00 |
| 04.12.2025 | 29,24 | 29,24 | 28,70 | 28,91 | -1,38% | 1.100,00 |
| 03.12.2025 | 29,48 | 29,62 | 29,28 | 29,32 | -0,83% | 860,00 |
| 02.12.2025 | 29,61 | 29,73 | 29,13 | 29,56 | -1,05% | 354,00 |
| 01.12.2025 | 30,30 | 30,30 | 29,37 | 29,88 | -0,12% | 2.974,00 |
| 28.11.2025 | 29,51 | 29,94 | 29,43 | 29,91 | 1,96% | 2.863,00 |
| 27.11.2025 | 29,31 | 29,51 | 29,30 | 29,34 | 0,15% | 1.250,00 |
| 26.11.2025 | 28,96 | 29,48 | 28,80 | 29,29 | 2,83% | 3.340,00 |
| 25.11.2025 | 27,18 | 28,49 | 27,03 | 28,49 | 3,79% | 2.563,00 |
| 24.11.2025 | 27,45 | 27,67 | 27,13 | 27,45 | 0,31% | 11.887,00 |
| 21.11.2025 | 26,13 | 27,36 | 26,13 | 27,36 | 0,90% | 7.563,00 |
| 20.11.2025 | 27,36 | 27,37 | 26,73 | 27,12 | 1,18% | 2.453,00 |
| 19.11.2025 | 26,69 | 26,98 | 26,58 | 26,80 | 1,25% | 4.991,00 |
| 18.11.2025 | 26,35 | 26,64 | 26,20 | 26,47 | -0,90% | 1.352,00 |
| 17.11.2025 | 27,55 | 27,61 | 26,65 | 26,71 | -0,84% | 1.301,00 |
| 14.11.2025 | 26,95 | 27,01 | 26,86 | 26,94 | -0,70% | 533,00 |
| 13.11.2025 | 27,08 | 27,43 | 26,86 | 27,13 | 1,40% | 946,00 |
| 12.11.2025 | 25,85 | 26,75 | 25,69 | 26,75 | 3,76% | 2.710,00 |
| 11.11.2025 | 26,27 | 26,38 | 25,74 | 25,78 | -2,74% | 1.565,00 |
| 10.11.2025 | 26,58 | 26,85 | 26,51 | 26,51 | 1,13% | 2.415,00 |
| 07.11.2025 | 26,61 | 26,61 | 26,20 | 26,21 | -1,19% | 2.343,00 |
| 06.11.2025 | 27,71 | 27,71 | 26,53 | 26,53 | -3,83% | 7.216,00 |
| 05.11.2025 | 27,75 | 27,79 | 27,58 | 27,58 | -0,42% | 1.680,00 |
| 04.11.2025 | 27,17 | 27,76 | 27,00 | 27,70 | 0,13% | 1.747,00 |
| 03.11.2025 | 27,65 | 27,75 | 27,44 | 27,66 | 0,25% | 7.969,00 |
| 31.10.2025 | 28,94 | 28,94 | 27,50 | 27,59 | -5,40% | 13.267,00 |
| 30.10.2025 | 28,60 | 29,53 | 27,46 | 29,17 | -16,07% | 30.320,00 |
| 29.10.2025 | 34,74 | 34,75 | 34,36 | 34,75 | -0,39% | 870,00 |
| 28.10.2025 | 35,09 | 35,37 | 34,84 | 34,89 | -1,44% | 1.384,00 |
| 27.10.2025 | 35,66 | 35,66 | 35,28 | 35,40 | 0,00% | 964,00 |
| 24.10.2025 | 36,07 | 36,12 | 35,40 | 35,40 | -1,39% | 38,00 |
| 23.10.2025 | 35,92 | 36,07 | 35,48 | 35,90 | -1,27% | 684,00 |
| 22.10.2025 | 36,57 | 36,57 | 35,80 | 36,36 | -0,56% | 740,00 |
| 21.10.2025 | 35,85 | 36,66 | 35,85 | 36,56 | 2,87% | 619,00 |
| 20.10.2025 | 36,01 | 36,21 | 35,45 | 35,54 | -0,48% | 531,00 |
| 17.10.2025 | 35,42 | 35,84 | 35,15 | 35,71 | -0,54% | 382,00 |
| 16.10.2025 | 35,92 | 35,94 | 35,90 | 35,91 | -1,89% | 64,00 |
| 15.10.2025 | 36,22 | 36,60 | 36,22 | 36,60 | 1,99% | 1.050,00 |
| 14.10.2025 | 35,07 | 36,06 | 35,05 | 35,88 | 1,66% | 2.526,00 |
| 13.10.2025 | 34,69 | 35,36 | 34,69 | 35,30 | 1,91% | 175,00 |
| 10.10.2025 | 35,65 | 35,81 | 34,64 | 34,64 | -2,98% | 960,00 |
| 09.10.2025 | 35,48 | 35,70 | 35,42 | 35,70 | 2,19% | 442,00 |
| 08.10.2025 | 35,23 | 35,23 | 34,76 | 34,94 | -1,49% | 452,00 |
| 07.10.2025 | 35,65 | 35,65 | 35,44 | 35,47 | -0,17% | 485,00 |
| 06.10.2025 | 36,00 | 36,12 | 35,46 | 35,53 | 1,21% | 1.293,00 |
| 03.10.2025 | 34,40 | 35,10 | 34,40 | 35,10 | 3,54% | 37,00 |
| 02.10.2025 | 33,24 | 33,93 | 33,24 | 33,90 | 1,89% | 809,00 |
| 01.10.2025 | 33,13 | 33,48 | 33,12 | 33,27 | -0,12% | 877,00 |
| 30.09.2025 | 34,07 | 34,07 | 33,31 | 33,31 | -2,55% | 209,00 |
| 29.09.2025 | 34,54 | 34,54 | 34,08 | 34,18 | 1,11% | 499,00 |
| 26.09.2025 | 33,66 | 33,81 | 33,57 | 33,81 | 0,46% | 49,00 |
| 25.09.2025 | 33,66 | 33,74 | 33,53 | 33,65 | 0,33% | 568,00 |
| 24.09.2025 | 33,89 | 33,89 | 33,25 | 33,54 | -1,50% | 508,00 |
| 23.09.2025 | 34,01 | 34,22 | 34,01 | 34,05 | 0,77% | 200,00 |
| 22.09.2025 | 33,56 | 33,83 | 33,30 | 33,79 | 1,00% | 469,00 |
| 19.09.2025 | 33,93 | 34,03 | 33,46 | 33,46 | -1,95% | 561,00 |
| 18.09.2025 | 33,90 | 34,15 | 33,73 | 34,12 | 1,90% | 757,00 |
| 17.09.2025 | 33,30 | 33,68 | 33,24 | 33,49 | 1,61% | 1.427,00 |
| 16.09.2025 | 33,24 | 33,30 | 32,96 | 32,96 | 0,66% | 681,00 |
| 15.09.2025 | 33,04 | 33,04 | 32,74 | 32,74 | -0,64% | 485,00 |
| 12.09.2025 | 33,93 | 33,93 | 32,80 | 32,95 | 0,30% | 681,00 |
| 11.09.2025 | 33,05 | 33,21 | 32,85 | 32,85 | -0,67% | 473,00 |
| 10.09.2025 | 33,69 | 33,71 | 33,07 | 33,07 | -1,72% | 1.208,00 |
| 09.09.2025 | 33,84 | 33,84 | 33,65 | 33,65 | -0,68% | 147,00 |