Börse:
1.222,200€
-0,73%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
1.219,000€
Ask:
1.225,400€
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 1.232,10 | 1.249,10 | 1.218,30 | 1.219,60 | -1,04% | - |
| 01.03.2021 | 1.202,00 | 1.235,40 | 1.198,00 | 1.232,40 | 2,87% | - |
| 26.02.2021 | 1.155,50 | 1.207,50 | 1.153,40 | 1.198,00 | 3,17% | 2,00 |
| 25.02.2021 | 1.193,60 | 1.193,90 | 1.142,60 | 1.161,20 | -2,39% | 4,00 |
| 24.02.2021 | 1.160,80 | 1.193,50 | 1.153,60 | 1.189,60 | 2,01% | 5,00 |
| 23.02.2021 | 1.179,70 | 1.179,90 | 1.117,50 | 1.166,20 | -1,04% | - |
| 22.02.2021 | 1.214,20 | 1.214,50 | 1.174,80 | 1.178,50 | -3,13% | 8,00 |
| 19.02.2021 | 1.203,00 | 1.222,00 | 1.198,00 | 1.216,60 | 1,11% | 40,00 |
| 18.02.2021 | 1.210,20 | 1.211,60 | 1.195,10 | 1.203,30 | -0,74% | 22,00 |
| 17.02.2021 | 1.229,50 | 1.235,50 | 1.198,30 | 1.212,30 | -0,90% | 5,00 |
| 16.02.2021 | 1.257,70 | 1.270,30 | 1.217,70 | 1.223,30 | -2,84% | 10,00 |
| 15.02.2021 | 1.258,20 | 1.260,50 | 1.258,20 | 1.259,10 | -0,16% | - |
| 12.02.2021 | 1.271,10 | 1.277,70 | 1.254,90 | 1.261,10 | -0,86% | - |
| 11.02.2021 | 1.275,70 | 1.281,50 | 1.260,80 | 1.272,00 | -0,13% | - |
| 10.02.2021 | 1.281,10 | 1.287,20 | 1.257,50 | 1.273,70 | -0,51% | - |
| 09.02.2021 | 1.244,30 | 1.290,50 | 1.238,40 | 1.280,20 | 2,78% | 18,00 |
| 08.02.2021 | 1.256,60 | 1.265,10 | 1.238,00 | 1.245,60 | -0,46% | 42,00 |
| 05.02.2021 | 1.239,50 | 1.257,40 | 1.230,00 | 1.251,30 | 1,30% | - |
| 04.02.2021 | 1.248,60 | 1.261,60 | 1.232,50 | 1.235,30 | -0,99% | 2,00 |
| 03.02.2021 | 1.239,90 | 1.267,50 | 1.216,30 | 1.247,70 | -1,59% | 14,00 |
| 02.02.2021 | 1.256,60 | 1.290,90 | 1.256,00 | 1.267,90 | 1,19% | 11,00 |
| 01.02.2021 | 1.224,50 | 1.257,40 | 1.222,50 | 1.253,00 | 2,43% | 13,00 |
| 29.01.2021 | 1.213,90 | 1.236,30 | 1.205,00 | 1.223,30 | -0,04% | 4,00 |
| 28.01.2021 | 1.207,80 | 1.238,10 | 1.200,20 | 1.223,80 | 1,03% | 2,00 |
| 27.01.2021 | 1.222,70 | 1.235,60 | 1.206,40 | 1.211,30 | -1,13% | - |
| 26.01.2021 | 1.218,10 | 1.231,70 | 1.218,10 | 1.225,20 | 0,01% | - |
| 25.01.2021 | 1.231,30 | 1.244,70 | 1.211,70 | 1.225,10 | -0,33% | - |
| 22.01.2021 | 1.231,10 | 1.238,20 | 1.218,10 | 1.229,20 | -0,54% | - |
| 21.01.2021 | 1.222,70 | 1.239,90 | 1.216,30 | 1.235,90 | 1,00% | 3,00 |
| 20.01.2021 | 1.176,30 | 1.225,50 | 1.175,70 | 1.223,70 | 3,77% | - |
| 19.01.2021 | 1.161,70 | 1.181,70 | 1.149,00 | 1.179,20 | 1,32% | - |
| 18.01.2021 | 1.163,90 | 1.166,80 | 1.163,20 | 1.163,80 | 0,05% | 1,00 |
| 15.01.2021 | 1.157,10 | 1.171,30 | 1.155,80 | 1.163,20 | 0,35% | - |
| 14.01.2021 | 1.152,00 | 1.199,70 | 1.150,40 | 1.159,10 | 0,82% | 30,00 |
| 13.01.2021 | 1.149,60 | 1.158,40 | 1.137,50 | 1.149,70 | 0,10% | - |
| 12.01.2021 | 1.155,20 | 1.164,20 | 1.141,50 | 1.148,50 | -0,45% | 2,00 |
| 11.01.2021 | 1.143,00 | 1.168,40 | 1.140,20 | 1.153,70 | 0,58% | - |
| 08.01.2021 | 1.121,70 | 1.152,40 | 1.116,80 | 1.147,00 | 2,78% | 6,00 |
| 07.01.2021 | 1.097,20 | 1.124,00 | 1.096,00 | 1.116,00 | 2,39% | 5,00 |
| 06.01.2021 | 1.102,00 | 1.104,50 | 1.082,20 | 1.089,90 | -1,18% | 24,00 |
| 05.01.2021 | 1.076,10 | 1.104,80 | 1.070,50 | 1.102,90 | 2,31% | - |
| 04.01.2021 | 1.135,80 | 1.142,50 | 1.071,10 | 1.078,00 | -5,09% | 6,00 |
| 30.12.2020 | 1.135,90 | 1.140,50 | 1.135,70 | 1.135,80 | 0,09% | - |
| 29.12.2020 | 1.152,00 | 1.152,00 | 1.124,30 | 1.134,80 | -1,29% | 22,00 |
| 28.12.2020 | 1.155,90 | 1.164,50 | 1.146,50 | 1.149,60 | -0,72% | - |
| 23.12.2020 | 1.169,30 | 1.176,70 | 1.154,10 | 1.157,90 | -1,46% | 15,00 |
| 22.12.2020 | 1.153,40 | 1.175,50 | 1.145,90 | 1.175,10 | 1,65% | - |
| 21.12.2020 | 1.165,00 | 1.165,00 | 1.137,70 | 1.156,00 | -0,26% | 11,00 |
| 18.12.2020 | 1.147,70 | 1.164,80 | 1.146,40 | 1.159,00 | 0,79% | - |
| 17.12.2020 | 1.148,10 | 1.159,20 | 1.131,20 | 1.149,90 | 0,05% | 2,00 |
| 16.12.2020 | 1.118,90 | 1.166,50 | 1.109,50 | 1.149,30 | 3,79% | 52,00 |
| 15.12.2020 | 1.079,70 | 1.114,70 | 1.079,70 | 1.107,30 | 2,62% | - |
| 14.12.2020 | 1.076,70 | 1.081,20 | 1.069,00 | 1.079,00 | 0,31% | - |
| 11.12.2020 | 1.083,20 | 1.091,20 | 1.072,10 | 1.075,70 | -0,89% | - |
| 10.12.2020 | 1.086,90 | 1.093,60 | 1.071,70 | 1.085,40 | -0,20% | - |
| 09.12.2020 | 1.112,90 | 1.123,20 | 1.082,10 | 1.087,60 | -2,28% | 3,00 |
| 08.12.2020 | 1.112,20 | 1.113,90 | 1.092,30 | 1.113,00 | 0,30% | 3,00 |
| 07.12.2020 | 1.097,20 | 1.114,90 | 1.091,50 | 1.109,70 | 0,98% | - |
| 04.12.2020 | 1.078,30 | 1.102,10 | 1.074,00 | 1.098,90 | 2,21% | - |
| 03.12.2020 | 1.069,50 | 1.086,90 | 1.066,70 | 1.075,10 | 0,33% | - |
| 02.12.2020 | 1.092,40 | 1.096,70 | 1.063,70 | 1.071,60 | -2,15% | 2,00 |
| 01.12.2020 | 1.086,10 | 1.098,70 | 1.066,30 | 1.095,20 | 1,59% | 2,00 |
| 30.11.2020 | 1.069,50 | 1.080,50 | 1.056,00 | 1.078,10 | -0,41% | - |
| 27.11.2020 | 1.074,10 | 1.086,70 | 1.065,70 | 1.082,50 | 0,99% | 6,00 |
| 26.11.2020 | 1.069,60 | 1.074,10 | 1.069,60 | 1.071,90 | 0,22% | - |
| 25.11.2020 | 1.061,50 | 1.075,10 | 1.058,60 | 1.069,60 | 0,61% | 5,00 |
| 24.11.2020 | 1.089,90 | 1.092,70 | 1.062,40 | 1.063,10 | -2,03% | 8,00 |
| 23.11.2020 | 1.093,00 | 1.098,30 | 1.073,00 | 1.085,10 | -0,57% | - |
| 20.11.2020 | 1.096,00 | 1.105,50 | 1.086,50 | 1.091,30 | -0,89% | - |
| 19.11.2020 | 1.096,70 | 1.107,70 | 1.087,70 | 1.101,10 | 0,81% | - |
| 18.11.2020 | 1.063,60 | 1.096,30 | 1.063,50 | 1.092,20 | 2,09% | 5,00 |
| 17.11.2020 | 1.060,60 | 1.072,00 | 1.053,90 | 1.069,80 | 0,71% | - |
| 16.11.2020 | 1.066,30 | 1.078,20 | 1.050,60 | 1.062,30 | 0,53% | - |
| 13.11.2020 | 1.067,10 | 1.079,30 | 1.054,20 | 1.056,70 | -0,82% | - |
| 12.11.2020 | 1.100,80 | 1.111,40 | 1.064,40 | 1.065,40 | -3,81% | - |
| 11.11.2020 | 1.054,50 | 1.120,40 | 1.054,40 | 1.107,60 | 5,10% | 4,00 |
| 10.11.2020 | 1.079,30 | 1.088,00 | 1.034,30 | 1.053,90 | -2,51% | - |
| 09.11.2020 | 1.128,90 | 1.173,90 | 1.080,90 | 1.081,00 | -3,20% | 7,00 |
| 06.11.2020 | 1.103,10 | 1.121,30 | 1.089,80 | 1.116,70 | 0,89% | - |
| 05.11.2020 | 1.094,90 | 1.109,30 | 1.085,80 | 1.106,90 | 1,60% | 8,00 |
| 04.11.2020 | 1.038,00 | 1.109,00 | 1.022,20 | 1.089,50 | 5,35% | 6,00 |
| 03.11.2020 | 1.025,30 | 1.039,50 | 1.012,30 | 1.034,20 | 1,22% | - |
| 02.11.2020 | 1.028,80 | 1.047,90 | 1.008,30 | 1.021,70 | -1,30% | 2,00 |
| 30.10.2020 | 1.049,40 | 1.067,30 | 1.020,90 | 1.035,20 | -2,24% | - |
| 29.10.2020 | 1.076,70 | 1.081,60 | 1.058,20 | 1.058,90 | -0,81% | - |
| 28.10.2020 | 1.107,90 | 1.108,50 | 1.065,90 | 1.067,60 | -3,64% | 10,00 |
| 27.10.2020 | 1.095,00 | 1.110,40 | 1.089,00 | 1.107,90 | -0,18% | 32,00 |
| 26.10.2020 | 1.121,20 | 1.128,80 | 1.088,30 | 1.109,90 | -1,59% | 5,00 |
| 23.10.2020 | 1.103,40 | 1.135,90 | 1.094,30 | 1.127,80 | 2,51% | - |
| 22.10.2020 | 1.103,40 | 1.110,70 | 1.061,60 | 1.100,20 | -4,10% | - |
| 21.10.2020 | 1.142,60 | 1.149,30 | 1.127,20 | 1.147,20 | 0,56% | 20,00 |
| 20.10.2020 | 1.137,20 | 1.152,00 | 1.132,20 | 1.140,80 | 0,45% | 6,00 |
| 19.10.2020 | 1.147,30 | 1.155,30 | 1.128,70 | 1.135,70 | -0,82% | 6,00 |
| 16.10.2020 | 1.146,50 | 1.158,10 | 1.141,10 | 1.145,10 | -0,18% | - |
| 15.10.2020 | 1.121,30 | 1.148,30 | 1.114,30 | 1.147,20 | 1,91% | 1,00 |
| 14.10.2020 | 1.130,50 | 1.140,80 | 1.119,90 | 1.125,70 | -0,42% | 1,00 |
| 13.10.2020 | 1.086,00 | 1.132,50 | 1.080,90 | 1.130,40 | 4,47% | 22,00 |
| 12.10.2020 | 1.088,90 | 1.094,50 | 1.080,80 | 1.082,00 | 0,00% | 2,00 |
| 09.10.2020 | 1.092,10 | 1.093,20 | 1.080,10 | 1.082,00 | -0,64% | - |
| 08.10.2020 | 1.090,90 | 1.103,10 | 1.071,80 | 1.089,00 | 0,15% | - |