29,175€
0,95%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 29,20 | 29,20 | 28,95 | 29,15 | 0,87% | 1.259,00 |
| 23.04.2026 | 29,90 | 30,05 | 28,90 | 28,90 | -3,34% | 1.152,00 |
| 22.04.2026 | 30,80 | 30,90 | 29,90 | 29,90 | -2,13% | 2.484,00 |
| 21.04.2026 | 30,45 | 31,40 | 30,45 | 30,55 | 0,00% | 2.619,00 |
| 20.04.2026 | 30,25 | 30,55 | 30,15 | 30,55 | 0,16% | 954,00 |
| 17.04.2026 | 29,70 | 30,90 | 29,70 | 30,50 | 2,69% | 6.665,00 |
| 16.04.2026 | 29,90 | 30,05 | 29,60 | 29,70 | -1,00% | 2.461,00 |
| 15.04.2026 | 29,70 | 30,05 | 29,50 | 30,00 | 2,04% | 1.086,00 |
| 14.04.2026 | 29,40 | 29,60 | 29,25 | 29,40 | -0,17% | 1.241,00 |
| 13.04.2026 | 28,90 | 29,65 | 28,85 | 29,45 | 1,38% | 2.526,00 |
| 10.04.2026 | 29,10 | 29,45 | 29,00 | 29,05 | -1,02% | 122,00 |
| 09.04.2026 | 28,80 | 29,35 | 28,80 | 29,35 | 1,38% | 476,00 |
| 08.04.2026 | 29,10 | 29,85 | 28,80 | 28,95 | 1,94% | 3.695,00 |
| 07.04.2026 | 28,85 | 29,20 | 28,35 | 28,40 | 3,22% | 3.255,00 |
| 02.04.2026 | 27,90 | 27,99 | 27,52 | 27,52 | -2,33% | 543,00 |
| 01.04.2026 | 27,95 | 28,21 | 27,68 | 28,17 | 2,16% | 237,00 |
| 31.03.2026 | 27,25 | 27,67 | 27,25 | 27,58 | 1,57% | 3.133,00 |
| 30.03.2026 | 26,93 | 27,50 | 26,76 | 27,15 | 1,91% | 940,00 |
| 27.03.2026 | 28,00 | 28,21 | 26,64 | 26,64 | -4,94% | 3.825,00 |
| 26.03.2026 | 28,10 | 28,51 | 28,03 | 28,03 | 0,16% | 1.594,00 |
| 25.03.2026 | 28,33 | 28,66 | 27,79 | 27,98 | -0,99% | 571,00 |
| 24.03.2026 | 28,62 | 28,88 | 28,26 | 28,26 | -2,64% | 1.220,00 |
| 23.03.2026 | 28,63 | 29,45 | 28,10 | 29,03 | 1,59% | 4.863,00 |
| 20.03.2026 | 28,39 | 29,32 | 28,39 | 28,57 | 1,64% | 2.334,00 |
| 19.03.2026 | 28,34 | 28,52 | 28,00 | 28,11 | -1,88% | 2.136,00 |
| 18.03.2026 | 29,86 | 30,17 | 28,65 | 28,65 | -3,52% | 11.490,00 |
| 17.03.2026 | 29,36 | 30,03 | 29,33 | 29,70 | 0,00% | 2.790,00 |
| 16.03.2026 | 28,74 | 29,70 | 28,43 | 29,70 | 4,27% | 1.791,00 |
| 13.03.2026 | 28,62 | 28,78 | 28,48 | 28,48 | -0,28% | 599,00 |
| 12.03.2026 | 29,09 | 29,09 | 28,56 | 28,56 | -2,54% | 46,00 |
| 11.03.2026 | 29,90 | 30,03 | 29,07 | 29,31 | -2,41% | 625,00 |
| 10.03.2026 | 29,86 | 30,03 | 29,86 | 30,03 | 1,09% | 5,00 |
| 09.03.2026 | 30,08 | 30,21 | 29,10 | 29,71 | -3,73% | 4.323,00 |
| 06.03.2026 | 31,84 | 32,31 | 30,76 | 30,86 | -3,18% | 346,00 |
| 05.03.2026 | 31,70 | 31,87 | 31,56 | 31,87 | 1,38% | 613,00 |
| 04.03.2026 | 31,77 | 31,85 | 31,35 | 31,44 | 1,06% | 263,00 |
| 03.03.2026 | 30,80 | 31,11 | 30,80 | 31,11 | 0,65% | 4,00 |
| 02.03.2026 | 30,95 | 30,98 | 30,86 | 30,91 | -1,86% | 23,00 |
| 27.02.2026 | 31,91 | 32,15 | 31,27 | 31,49 | -2,46% | 1.861,00 |
| 26.02.2026 | 31,56 | 32,29 | 31,56 | 32,29 | 1,59% | 3.128,00 |
| 25.02.2026 | 30,84 | 31,78 | 30,84 | 31,78 | 1,55% | 816,00 |
| 24.02.2026 | 31,07 | 31,33 | 30,83 | 31,30 | 1,11% | 3.847,00 |
| 23.02.2026 | 31,33 | 31,71 | 30,62 | 30,95 | -2,67% | 2.765,00 |
| 20.02.2026 | 32,22 | 32,46 | 31,71 | 31,80 | -1,21% | 2.332,00 |
| 19.02.2026 | 33,01 | 33,01 | 32,01 | 32,19 | -1,77% | 1.343,00 |
| 18.02.2026 | 32,00 | 33,12 | 31,92 | 32,77 | 3,05% | 618,00 |
| 17.02.2026 | 30,51 | 32,00 | 30,51 | 31,80 | 4,14% | 1.087,00 |
| 16.02.2026 | 30,58 | 30,84 | 30,52 | 30,54 | 0,30% | 573,00 |
| 13.02.2026 | 30,30 | 30,91 | 30,02 | 30,45 | 1,01% | 4.197,00 |
| 12.02.2026 | 31,21 | 31,54 | 29,93 | 30,14 | -3,86% | 3.924,00 |
| 11.02.2026 | 32,16 | 32,36 | 31,18 | 31,35 | -3,45% | 4.656,00 |
| 10.02.2026 | 33,24 | 33,29 | 32,47 | 32,47 | -2,08% | 2.729,00 |
| 09.02.2026 | 33,28 | 33,42 | 32,60 | 33,16 | -0,51% | 7.616,00 |
| 06.02.2026 | 32,69 | 33,82 | 32,35 | 33,33 | 2,30% | 5.171,00 |
| 05.02.2026 | 33,69 | 33,92 | 32,58 | 32,58 | -4,16% | 10.246,00 |
| 04.02.2026 | 30,75 | 34,00 | 30,51 | 34,00 | 3,17% | 15.190,00 |
| 03.02.2026 | 32,50 | 32,96 | 32,11 | 32,95 | 0,46% | 7.281,00 |
| 02.02.2026 | 32,12 | 32,85 | 32,10 | 32,80 | 1,11% | 3.330,00 |
| 30.01.2026 | 32,43 | 32,77 | 32,43 | 32,44 | -0,81% | 56,00 |
| 29.01.2026 | 32,52 | 32,91 | 31,97 | 32,71 | -1,43% | 3.883,00 |
| 28.01.2026 | 32,94 | 33,56 | 32,94 | 33,18 | -0,09% | 553,00 |
| 27.01.2026 | 33,51 | 33,51 | 32,96 | 33,21 | -0,97% | 1.261,00 |
| 26.01.2026 | 34,22 | 34,34 | 33,54 | 33,54 | -3,32% | 2.062,00 |
| 23.01.2026 | 34,31 | 35,09 | 34,31 | 34,69 | -0,24% | 539,00 |
| 22.01.2026 | 34,78 | 34,96 | 34,77 | 34,77 | 1,89% | 2.403,00 |
| 21.01.2026 | 33,31 | 34,74 | 33,27 | 34,13 | 0,44% | 1.648,00 |
| 20.01.2026 | 33,77 | 33,98 | 33,40 | 33,98 | -0,67% | 3.496,00 |
| 19.01.2026 | 34,07 | 34,21 | 33,80 | 34,21 | -1,57% | 1.690,00 |
| 16.01.2026 | 34,75 | 34,87 | 34,72 | 34,75 | -1,00% | 934,00 |
| 15.01.2026 | 34,88 | 35,10 | 34,54 | 35,10 | 0,88% | 6.027,00 |
| 14.01.2026 | 33,81 | 34,80 | 33,51 | 34,80 | 3,46% | 3.587,00 |
| 13.01.2026 | 34,55 | 34,55 | 33,26 | 33,63 | -3,13% | 8.035,00 |
| 12.01.2026 | 34,34 | 34,76 | 33,73 | 34,72 | 0,71% | 5.820,00 |
| 09.01.2026 | 33,81 | 34,51 | 33,64 | 34,47 | 1,88% | 7.558,00 |
| 08.01.2026 | 33,26 | 34,16 | 33,00 | 33,84 | 1,18% | 5.068,00 |
| 07.01.2026 | 32,98 | 33,65 | 32,98 | 33,44 | 0,74% | 5.252,00 |
| 06.01.2026 | 32,76 | 33,56 | 32,51 | 33,20 | 0,59% | 3.585,00 |
| 05.01.2026 | 32,19 | 33,37 | 31,84 | 33,00 | 2,90% | 4.170,00 |
| 02.01.2026 | 31,69 | 32,08 | 31,40 | 32,07 | 2,13% | 9.001,00 |
| 30.12.2025 | 31,28 | 31,64 | 31,28 | 31,40 | -0,35% | 1.197,00 |
| 29.12.2025 | 32,26 | 32,26 | 31,45 | 31,51 | -1,21% | 2.826,00 |
| 23.12.2025 | 32,05 | 32,33 | 31,55 | 31,90 | -0,82% | 4.523,00 |
| 22.12.2025 | 32,38 | 32,39 | 31,84 | 32,16 | -0,43% | 3.802,00 |
| 19.12.2025 | 32,26 | 32,59 | 31,52 | 32,30 | -0,12% | 6.518,00 |
| 18.12.2025 | 31,42 | 32,38 | 31,42 | 32,34 | 2,10% | 4.935,00 |
| 17.12.2025 | 30,38 | 31,87 | 30,37 | 31,68 | 4,09% | 5.157,00 |
| 16.12.2025 | 30,29 | 30,64 | 30,12 | 30,43 | -0,54% | 5.567,00 |
| 15.12.2025 | 30,98 | 31,12 | 30,48 | 30,60 | -0,46% | 3.365,00 |
| 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 |