3.116,850$
0,35%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3.126,09 | 3.129,52 | 3.059,37 | 3.129,52 | 0,76% | 301.458,00 |
| 30.05.2024 | 3.080,73 | 3.107,99 | 3.055,26 | 3.105,84 | 1,07% | 214.993,00 |
| 29.05.2024 | 3.140,30 | 3.140,47 | 3.070,14 | 3.072,85 | -2,57% | 337.440,00 |
| 28.05.2024 | 3.160,00 | 3.161,69 | 3.130,00 | 3.153,84 | 0,07% | 237.551,00 |
| 24.05.2024 | 3.150,00 | 3.165,08 | 3.142,88 | 3.151,63 | 0,43% | 197.031,00 |
| 23.05.2024 | 3.160,00 | 3.165,60 | 3.130,44 | 3.138,28 | -0,48% | 212.307,00 |
| 22.05.2024 | 3.176,20 | 3.182,03 | 3.141,01 | 3.153,38 | -0,61% | 181.277,00 |
| 21.05.2024 | 3.190,00 | 3.191,76 | 3.167,50 | 3.172,80 | -0,11% | 201.943,00 |
| 20.05.2024 | 3.219,98 | 3.242,66 | 3.174,10 | 3.176,39 | -1,15% | 284.195,00 |
| 17.05.2024 | 3.145,23 | 3.217,29 | 3.145,23 | 3.213,43 | 2,15% | 287.781,00 |
| 16.05.2024 | 3.173,31 | 3.181,18 | 3.138,49 | 3.145,88 | -0,71% | 198.782,00 |
| 15.05.2024 | 3.170,72 | 3.190,42 | 3.160,76 | 3.168,30 | -0,26% | 199.462,00 |
| 14.05.2024 | 3.183,00 | 3.198,00 | 3.171,42 | 3.176,67 | -0,59% | 154.953,00 |
| 13.05.2024 | 3.239,00 | 3.239,22 | 3.187,46 | 3.195,40 | -1,35% | 168.471,00 |
| 10.05.2024 | 3.244,01 | 3.260,00 | 3.218,82 | 3.239,23 | 0,19% | 164.770,00 |
| 09.05.2024 | 3.183,00 | 3.232,97 | 3.168,85 | 3.232,97 | 1,56% | 245.403,00 |
| 08.05.2024 | 3.204,00 | 3.216,00 | 3.181,03 | 3.183,25 | -0,33% | 206.224,00 |
| 07.05.2024 | 3.205,75 | 3.211,76 | 3.174,89 | 3.193,68 | -0,17% | 221.834,00 |
| 06.05.2024 | 3.159,54 | 3.202,22 | 3.159,54 | 3.199,10 | 1,39% | 199.467,00 |
| 03.05.2024 | 3.159,28 | 3.176,40 | 3.148,84 | 3.155,38 | 0,43% | 269.495,00 |
| 02.05.2024 | 3.154,51 | 3.167,89 | 3.118,33 | 3.141,99 | 0,11% | 179.125,00 |
| 01.05.2024 | 3.153,00 | 3.157,60 | 3.120,00 | 3.138,66 | -0,66% | 236.438,00 |
| 30.04.2024 | 3.199,51 | 3.213,90 | 3.152,00 | 3.159,60 | -1,55% | 343.658,00 |
| 29.04.2024 | 3.216,35 | 3.241,42 | 3.170,75 | 3.209,47 | 0,71% | 246.004,00 |
| 26.04.2024 | 3.120,47 | 3.199,99 | 3.120,37 | 3.186,97 | 2,41% | 336.557,00 |
| 25.04.2024 | 3.012,00 | 3.145,69 | 2.952,23 | 3.111,97 | 6,33% | 688.531,00 |
| 24.04.2024 | 2.937,90 | 2.959,99 | 2.916,58 | 2.926,76 | 0,40% | 363.345,00 |
| 23.04.2024 | 2.922,06 | 2.930,00 | 2.892,14 | 2.915,00 | 1,07% | 210.149,00 |
| 22.04.2024 | 2.897,75 | 2.912,00 | 2.867,02 | 2.884,25 | 0,53% | 259.650,00 |
| 19.04.2024 | 2.913,84 | 2.913,84 | 2.846,18 | 2.869,11 | -1,34% | 441.952,00 |
| 18.04.2024 | 2.904,61 | 2.940,84 | 2.897,67 | 2.907,97 | 0,17% | 213.758,00 |
| 17.04.2024 | 2.954,95 | 2.954,95 | 2.893,50 | 2.902,96 | -1,34% | 177.338,00 |
| 16.04.2024 | 2.932,85 | 2.946,86 | 2.920,39 | 2.942,33 | 0,19% | 160.565,00 |
| 15.04.2024 | 2.978,09 | 2.982,90 | 2.930,96 | 2.936,63 | -0,71% | 198.693,00 |
| 12.04.2024 | 2.991,73 | 2.993,05 | 2.941,47 | 2.957,60 | -1,11% | 255.664,00 |
| 11.04.2024 | 2.981,20 | 3.001,04 | 2.966,05 | 2.990,69 | 0,84% | 271.606,00 |
| 10.04.2024 | 2.913,00 | 2.972,37 | 2.901,23 | 2.965,69 | 1,32% | 284.191,00 |
| 09.04.2024 | 2.959,00 | 2.965,10 | 2.879,00 | 2.926,96 | -0,16% | 222.711,00 |
| 08.04.2024 | 2.904,09 | 2.937,52 | 2.904,09 | 2.931,53 | 0,90% | 218.743,00 |
| 05.04.2024 | 2.878,30 | 2.905,73 | 2.874,05 | 2.905,42 | 1,73% | 204.153,00 |
| 04.04.2024 | 2.909,69 | 2.920,25 | 2.853,62 | 2.856,03 | -1,37% | 232.608,00 |
| 03.04.2024 | 2.895,04 | 2.907,02 | 2.873,13 | 2.895,58 | -0,22% | 216.694,00 |
| 02.04.2024 | 2.873,95 | 2.904,82 | 2.850,00 | 2.901,94 | 0,87% | 225.086,00 |
| 01.04.2024 | 2.919,17 | 2.919,89 | 2.863,46 | 2.877,00 | -1,02% | 238.737,00 |
| 28.03.2024 | 2.945,00 | 2.945,00 | 2.903,01 | 2.906,77 | -0,57% | 292.733,00 |
| 27.03.2024 | 2.976,00 | 2.993,99 | 2.902,88 | 2.923,46 | -1,09% | 282.319,00 |
| 26.03.2024 | 2.923,42 | 2.979,45 | 2.915,00 | 2.955,53 | 1,79% | 332.639,00 |
| 25.03.2024 | 2.889,00 | 2.913,81 | 2.871,49 | 2.903,44 | 0,74% | 282.747,00 |
| 22.03.2024 | 2.922,24 | 2.922,24 | 2.882,01 | 2.882,04 | -0,79% | 224.227,00 |
| 21.03.2024 | 2.952,80 | 2.952,80 | 2.892,00 | 2.904,98 | 0,34% | 319.106,00 |
| 20.03.2024 | 2.935,72 | 3.023,98 | 2.880,30 | 2.895,00 | 3,48% | 1.003.363,00 |
| 19.03.2024 | 2.780,00 | 2.798,33 | 2.753,60 | 2.797,56 | 0,87% | 173.537,00 |
| 18.03.2024 | 2.768,07 | 2.813,99 | 2.764,01 | 2.773,53 | 0,62% | 189.605,00 |
| 15.03.2024 | 2.727,63 | 2.758,40 | 2.717,99 | 2.756,39 | 0,29% | 236.583,00 |
| 14.03.2024 | 2.766,56 | 2.775,66 | 2.725,00 | 2.748,52 | 0,95% | 211.174,00 |
| 13.03.2024 | 2.720,67 | 2.738,13 | 2.702,06 | 2.722,69 | 0,11% | 189.716,00 |
| 12.03.2024 | 2.677,46 | 2.727,61 | 2.669,88 | 2.719,82 | 2,15% | 200.492,00 |
| 11.03.2024 | 2.670,00 | 2.683,21 | 2.614,98 | 2.662,59 | -0,88% | 199.005,00 |
| 08.03.2024 | 2.681,54 | 2.704,54 | 2.675,36 | 2.686,12 | -0,15% | 119.218,00 |
| 07.03.2024 | 2.710,00 | 2.712,45 | 2.678,01 | 2.690,22 | 0,00% | 124.232,00 |
| 06.03.2024 | 2.724,28 | 2.725,70 | 2.671,43 | 2.690,14 | -0,78% | 157.048,00 |
| 05.03.2024 | 2.712,91 | 2.733,74 | 2.693,82 | 2.711,33 | -0,33% | 186.867,00 |
| 04.03.2024 | 2.688,80 | 2.731,89 | 2.679,40 | 2.720,30 | 1,17% | 204.415,00 |
| 01.03.2024 | 2.699,45 | 2.704,99 | 2.679,95 | 2.688,78 | 0,00% | 165.233,00 |
| 29.02.2024 | 2.681,00 | 2.703,49 | 2.673,49 | 2.688,77 | 0,64% | 197.440,00 |
| 28.02.2024 | 2.634,11 | 2.672,97 | 2.634,11 | 2.671,72 | 1,00% | 129.282,00 |
| 27.02.2024 | 2.663,00 | 2.663,58 | 2.625,06 | 2.645,24 | -0,57% | 129.530,00 |
| 26.02.2024 | 2.665,00 | 2.672,67 | 2.646,43 | 2.660,45 | 0,52% | 131.705,00 |
| 23.02.2024 | 2.644,64 | 2.657,73 | 2.631,27 | 2.646,72 | 0,74% | 158.783,00 |
| 22.02.2024 | 2.593,67 | 2.636,94 | 2.593,67 | 2.627,37 | 2,25% | 204.748,00 |
| 21.02.2024 | 2.570,50 | 2.575,87 | 2.557,64 | 2.569,48 | -0,42% | 140.464,00 |
| 20.02.2024 | 2.595,49 | 2.612,16 | 2.569,01 | 2.580,20 | -0,70% | 203.214,00 |
| 16.02.2024 | 2.620,00 | 2.625,41 | 2.597,82 | 2.598,43 | -0,75% | 138.362,00 |
| 15.02.2024 | 2.616,47 | 2.626,72 | 2.602,35 | 2.618,00 | -0,08% | 167.464,00 |
| 14.02.2024 | 2.614,53 | 2.632,55 | 2.593,87 | 2.620,19 | 0,81% | 135.878,00 |
| 13.02.2024 | 2.588,33 | 2.642,30 | 2.586,06 | 2.599,14 | -0,35% | 231.596,00 |
| 12.02.2024 | 2.632,26 | 2.634,00 | 2.594,86 | 2.608,23 | -1,14% | 207.934,00 |
| 09.02.2024 | 2.636,98 | 2.659,11 | 2.615,93 | 2.638,35 | 0,68% | 211.052,00 |
| 08.02.2024 | 2.678,05 | 2.689,00 | 2.616,01 | 2.620,48 | -1,74% | 387.018,00 |
| 07.02.2024 | 2.561,50 | 2.725,83 | 2.505,00 | 2.666,99 | 7,21% | 901.180,00 |
| 06.02.2024 | 2.480,43 | 2.497,78 | 2.464,92 | 2.487,74 | 0,68% | 454.951,00 |
| 05.02.2024 | 2.502,59 | 2.506,07 | 2.462,38 | 2.470,85 | -0,46% | 378.483,00 |
| 02.02.2024 | 2.445,61 | 2.492,95 | 2.427,03 | 2.482,28 | 1,65% | 213.583,00 |
| 01.02.2024 | 2.414,00 | 2.448,01 | 2.411,80 | 2.442,02 | 1,38% | 268.618,00 |
| 31.01.2024 | 2.419,10 | 2.439,63 | 2.407,72 | 2.408,77 | -0,43% | 215.493,00 |
| 30.01.2024 | 2.400,04 | 2.421,13 | 2.393,95 | 2.419,28 | 0,61% | 185.911,00 |
| 29.01.2024 | 2.328,61 | 2.407,15 | 2.314,31 | 2.404,53 | 3,37% | 326.785,00 |
| 26.01.2024 | 2.313,00 | 2.331,76 | 2.307,68 | 2.326,25 | 0,63% | 145.120,00 |
| 25.01.2024 | 2.327,80 | 2.339,41 | 2.307,78 | 2.311,77 | -0,99% | 170.538,00 |
| 24.01.2024 | 2.339,02 | 2.340,49 | 2.326,10 | 2.334,80 | 0,56% | 161.825,00 |
| 23.01.2024 | 2.320,00 | 2.328,32 | 2.300,61 | 2.321,82 | -0,14% | 159.647,00 |
| 22.01.2024 | 2.342,00 | 2.352,75 | 2.315,96 | 2.325,00 | -0,41% | 203.430,00 |
| 19.01.2024 | 2.328,00 | 2.347,30 | 2.327,00 | 2.334,60 | 0,51% | 301.365,00 |
| 18.01.2024 | 2.322,00 | 2.328,70 | 2.302,68 | 2.322,82 | 0,54% | 157.485,00 |
| 17.01.2024 | 2.280,91 | 2.319,43 | 2.280,91 | 2.310,44 | 0,89% | 182.766,00 |
| 16.01.2024 | 2.275,97 | 2.303,40 | 2.274,96 | 2.289,97 | 0,80% | 159.497,00 |
| 12.01.2024 | 2.278,83 | 2.282,47 | 2.263,68 | 2.271,90 | -0,21% | 125.514,00 |
| 11.01.2024 | 2.250,40 | 2.278,17 | 2.226,51 | 2.276,57 | 1,41% | 182.448,00 |
| 10.01.2024 | 2.240,21 | 2.260,05 | 2.232,01 | 2.245,00 | 0,58% | 208.436,00 |
| 09.01.2024 | 2.224,60 | 2.252,00 | 2.224,60 | 2.232,00 | -0,20% | 213.818,00 |