29,025€
-3,57%
Echtzeit-Aktienkurs Chipotle Mexican Grill
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 30,10 | 30,30 | 28,90 | 28,90 | -3,99% | 3.556,00 |
| 17.07.2026 | 29,60 | 31,00 | 29,45 | 30,10 | 0,84% | 2.612,00 |
| 16.07.2026 | 30,15 | 30,35 | 29,85 | 29,85 | -1,49% | 2.040,00 |
| 15.07.2026 | 32,00 | 32,15 | 30,30 | 30,30 | -5,02% | 2.311,00 |
| 14.07.2026 | 32,35 | 32,35 | 31,75 | 31,90 | -0,31% | 3.498,00 |
| 13.07.2026 | 30,85 | 32,45 | 30,75 | 32,00 | 3,06% | 3.829,00 |
| 10.07.2026 | 30,05 | 31,30 | 30,05 | 31,05 | 2,48% | 1.347,00 |
| 09.07.2026 | 29,15 | 30,30 | 29,00 | 30,30 | 3,41% | 814,00 |
| 08.07.2026 | 29,95 | 29,95 | 29,10 | 29,30 | -2,82% | 2.481,00 |
| 07.07.2026 | 29,70 | 30,90 | 29,60 | 30,15 | 0,84% | 2.902,00 |
| 06.07.2026 | 30,70 | 30,95 | 29,70 | 29,90 | -2,92% | 3.435,00 |
| 03.07.2026 | 30,95 | 31,10 | 30,75 | 30,80 | -0,32% | 1.739,00 |
| 02.07.2026 | 30,50 | 31,00 | 30,45 | 30,90 | 1,15% | 2.926,00 |
| 01.07.2026 | 29,80 | 30,75 | 29,65 | 30,55 | 2,86% | 3.150,00 |
| 30.06.2026 | 29,10 | 29,70 | 28,80 | 29,70 | 3,66% | 1.709,00 |
| 29.06.2026 | 29,65 | 29,65 | 28,55 | 28,65 | -2,22% | 1.310,00 |
| 26.06.2026 | 28,35 | 29,35 | 28,25 | 29,30 | 2,99% | 1.924,00 |
| 25.06.2026 | 27,95 | 28,45 | 27,70 | 28,45 | 2,15% | 7.477,00 |
| 24.06.2026 | 27,10 | 27,90 | 27,10 | 27,85 | 2,01% | 3.181,00 |
| 23.06.2026 | 26,75 | 27,40 | 26,60 | 27,30 | 0,18% | 1.842,00 |
| 22.06.2026 | 28,35 | 28,40 | 26,95 | 27,25 | -3,54% | 4.097,00 |
| 19.06.2026 | 28,25 | 28,45 | 28,25 | 28,25 | -0,18% | 434,00 |
| 18.06.2026 | 28,00 | 28,55 | 27,50 | 28,30 | 1,98% | 6.501,00 |
| 17.06.2026 | 28,20 | 28,25 | 27,35 | 27,75 | -1,25% | 2.259,00 |
| 16.06.2026 | 28,20 | 28,75 | 28,05 | 28,10 | 0,00% | 3.974,00 |
| 15.06.2026 | 27,95 | 28,25 | 27,80 | 28,10 | 1,08% | 3.036,00 |
| 12.06.2026 | 26,95 | 28,05 | 26,80 | 27,80 | 3,35% | 8.943,00 |
| 11.06.2026 | 26,40 | 27,00 | 26,05 | 26,90 | 1,70% | 5.395,00 |
| 10.06.2026 | 25,80 | 26,65 | 25,65 | 26,45 | 2,32% | 3.771,00 |
| 09.06.2026 | 25,40 | 26,10 | 25,20 | 25,85 | 1,77% | 10.727,00 |
| 08.06.2026 | 25,60 | 26,00 | 24,90 | 25,40 | -0,20% | 11.229,00 |
| 05.06.2026 | 24,65 | 26,15 | 24,55 | 25,45 | 4,95% | 20.356,00 |
| 04.06.2026 | 24,55 | 25,30 | 24,25 | 24,25 | -2,41% | 14.086,00 |
| 03.06.2026 | 25,20 | 25,20 | 24,45 | 24,85 | -0,80% | 3.500,00 |
| 02.06.2026 | 26,10 | 26,45 | 25,05 | 25,05 | -4,57% | 16.724,00 |
| 01.06.2026 | 27,25 | 27,65 | 26,25 | 26,25 | -4,55% | 6.828,00 |
| 29.05.2026 | 27,90 | 27,95 | 27,50 | 27,50 | -1,08% | 2.277,00 |
| 28.05.2026 | 28,10 | 28,10 | 27,40 | 27,80 | -1,07% | 951,00 |
| 27.05.2026 | 27,45 | 28,55 | 27,45 | 28,10 | 1,81% | 2.958,00 |
| 26.05.2026 | 28,40 | 28,40 | 27,60 | 27,60 | -3,66% | 3.016,00 |
| 25.05.2026 | 28,35 | 28,65 | 28,35 | 28,65 | 2,32% | 1.407,00 |
| 22.05.2026 | 28,30 | 28,55 | 28,00 | 28,00 | -1,23% | 4.444,00 |
| 21.05.2026 | 28,40 | 28,40 | 28,00 | 28,35 | -0,70% | 1.500,00 |
| 20.05.2026 | 28,50 | 28,70 | 28,05 | 28,55 | 1,06% | 946,00 |
| 19.05.2026 | 29,00 | 29,10 | 28,25 | 28,25 | -2,08% | 6.940,00 |
| 18.05.2026 | 27,60 | 28,90 | 27,60 | 28,85 | 2,49% | 1.618,00 |
| 15.05.2026 | 27,50 | 28,25 | 27,20 | 28,15 | 1,08% | 4.340,00 |
| 14.05.2026 | 27,45 | 27,85 | 27,45 | 27,85 | 1,64% | 298,00 |
| 13.05.2026 | 27,75 | 28,00 | 27,35 | 27,40 | -1,79% | 3.099,00 |
| 12.05.2026 | 27,25 | 28,00 | 27,10 | 27,90 | 2,57% | 2.247,00 |
| 11.05.2026 | 27,65 | 27,70 | 26,85 | 27,20 | -0,91% | 3.016,00 |
| 08.05.2026 | 28,20 | 28,25 | 27,30 | 27,45 | -2,49% | 2.911,00 |
| 07.05.2026 | 28,00 | 28,15 | 27,35 | 28,15 | 0,72% | 1.927,00 |
| 06.05.2026 | 27,50 | 28,40 | 27,45 | 27,95 | 1,08% | 4.349,00 |
| 05.05.2026 | 27,40 | 27,85 | 27,20 | 27,65 | 0,55% | 2.945,00 |
| 04.05.2026 | 28,25 | 28,30 | 27,40 | 27,50 | -4,68% | 4.127,00 |
| 30.04.2026 | 29,20 | 29,55 | 28,75 | 28,85 | 3,22% | 1.315,00 |
| 29.04.2026 | 28,15 | 28,25 | 27,90 | 27,95 | -0,18% | 825,00 |
| 28.04.2026 | 28,75 | 28,80 | 28,00 | 28,00 | -3,28% | 813,00 |
| 27.04.2026 | 29,10 | 29,10 | 28,85 | 28,95 | -0,69% | 1.565,00 |
| 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 |