46,380€
0,69%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 46,62 | 46,93 | 46,06 | 46,70 | 0,17% | 1.136,00 |
| 14.05.2025 | 45,27 | 46,76 | 44,93 | 46,62 | 2,90% | 939,00 |
| 13.05.2025 | 45,50 | 45,75 | 45,14 | 45,31 | -1,02% | 732,00 |
| 12.05.2025 | 45,14 | 46,75 | 45,14 | 45,77 | 4,14% | 1.183,00 |
| 09.05.2025 | 45,79 | 46,16 | 43,91 | 43,95 | -4,88% | 1.336,00 |
| 08.05.2025 | 46,00 | 46,47 | 45,56 | 46,21 | 2,01% | 1.473,00 |
| 07.05.2025 | 45,46 | 45,46 | 44,26 | 45,30 | 2,56% | 291,00 |
| 06.05.2025 | 44,00 | 44,49 | 43,97 | 44,17 | -0,75% | 171,00 |
| 05.05.2025 | 45,30 | 45,37 | 44,50 | 44,50 | -2,54% | 977,00 |
| 02.05.2025 | 44,13 | 45,66 | 44,13 | 45,66 | 2,61% | 3.216,00 |
| 30.04.2025 | 44,52 | 44,61 | 43,69 | 44,50 | -0,25% | 1.294,00 |
| 29.04.2025 | 44,70 | 44,92 | 43,85 | 44,61 | 0,25% | 891,00 |
| 28.04.2025 | 45,50 | 46,12 | 44,39 | 44,50 | -2,31% | 3.985,00 |
| 25.04.2025 | 44,14 | 45,55 | 43,71 | 45,55 | 5,40% | 1.089,00 |
| 24.04.2025 | 42,09 | 43,94 | 40,54 | 43,22 | 0,97% | 2.455,00 |
| 23.04.2025 | 42,86 | 43,72 | 42,00 | 42,80 | 4,71% | 2.198,00 |
| 22.04.2025 | 40,54 | 41,05 | 40,24 | 40,88 | -4,13% | 3.235,00 |
| 17.04.2025 | 42,93 | 42,93 | 41,95 | 42,64 | 1,56% | 2.399,00 |
| 16.04.2025 | 42,68 | 43,10 | 41,98 | 41,98 | -3,15% | 1.379,00 |
| 15.04.2025 | 43,55 | 44,05 | 43,35 | 43,35 | -0,32% | 1.034,00 |
| 14.04.2025 | 43,99 | 44,50 | 42,68 | 43,49 | -1,32% | 2.056,00 |
| 11.04.2025 | 44,11 | 44,67 | 43,76 | 44,07 | -1,35% | 507,00 |
| 10.04.2025 | 46,58 | 46,69 | 43,57 | 44,67 | -4,69% | 2.351,00 |
| 09.04.2025 | 40,54 | 46,90 | 40,41 | 46,87 | 12,12% | 1.881,00 |
| 08.04.2025 | 43,70 | 44,15 | 41,81 | 41,81 | -1,14% | 3.443,00 |
| 07.04.2025 | 41,00 | 42,70 | 40,03 | 42,29 | -2,73% | 4.871,00 |
| 04.04.2025 | 44,72 | 45,26 | 42,90 | 43,47 | -4,20% | 5.411,00 |
| 03.04.2025 | 45,33 | 46,00 | 44,10 | 45,38 | -5,71% | 3.471,00 |
| 02.04.2025 | 47,80 | 48,13 | 47,39 | 48,13 | 1,19% | 2.201,00 |
| 01.04.2025 | 46,32 | 47,56 | 46,01 | 47,56 | 2,83% | 261,00 |
| 31.03.2025 | 46,00 | 46,32 | 45,19 | 46,25 | 0,29% | 2.149,00 |
| 28.03.2025 | 46,95 | 47,12 | 45,88 | 46,12 | -2,32% | 2.205,00 |
| 27.03.2025 | 46,46 | 47,47 | 46,30 | 47,21 | 1,68% | 3.647,00 |
| 26.03.2025 | 46,15 | 46,43 | 45,97 | 46,43 | 0,81% | 913,00 |
| 25.03.2025 | 45,99 | 46,40 | 45,66 | 46,06 | 0,46% | 3.341,00 |
| 24.03.2025 | 45,23 | 46,04 | 44,87 | 45,85 | 2,38% | 1.331,00 |
| 21.03.2025 | 45,23 | 45,23 | 44,06 | 44,78 | -1,09% | 1.522,00 |
| 20.03.2025 | 45,04 | 45,47 | 44,81 | 45,28 | 0,61% | 1.356,00 |
| 19.03.2025 | 43,70 | 45,00 | 43,65 | 45,00 | 3,41% | 2.943,00 |
| 18.03.2025 | 45,30 | 45,52 | 43,51 | 43,52 | -4,00% | 4.846,00 |
| 17.03.2025 | 46,40 | 46,40 | 45,07 | 45,33 | -1,50% | 3.159,00 |
| 14.03.2025 | 45,39 | 46,12 | 45,05 | 46,02 | 2,15% | 2.525,00 |
| 13.03.2025 | 46,01 | 46,28 | 44,62 | 45,05 | -2,37% | 1.344,00 |
| 12.03.2025 | 46,25 | 47,00 | 45,80 | 46,15 | 0,87% | 3.517,00 |
| 11.03.2025 | 45,54 | 46,42 | 45,47 | 45,75 | -0,72% | 3.831,00 |
| 10.03.2025 | 46,30 | 46,67 | 45,25 | 46,08 | -0,68% | 3.136,00 |
| 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 |