Börse:
1.185,500€
0,60%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
1.181,000€
Ask:
1.190,000€
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 1.176,30 | 1.185,70 | 1.175,70 | 1.185,60 | 0,61% | 1,00 |
| 19.01.2021 | 1.161,90 | 1.181,40 | 1.148,80 | 1.178,40 | 1,25% | 67,00 |
| 18.01.2021 | 1.163,90 | 1.166,90 | 1.163,20 | 1.163,80 | 0,01% | 8,00 |
| 15.01.2021 | 1.157,30 | 1.171,30 | 1.155,80 | 1.163,70 | 0,51% | 7,00 |
| 14.01.2021 | 1.151,40 | 1.199,70 | 1.150,50 | 1.157,80 | 0,80% | 49,00 |
| 13.01.2021 | 1.149,60 | 1.159,70 | 1.137,40 | 1.148,60 | -0,05% | 11,00 |
| 12.01.2021 | 1.155,00 | 1.164,70 | 1.141,50 | 1.149,20 | -0,36% | 22,00 |
| 11.01.2021 | 1.143,00 | 1.168,40 | 1.141,80 | 1.153,40 | 0,57% | 17,00 |
| 08.01.2021 | 1.121,70 | 1.152,00 | 1.116,70 | 1.146,90 | 2,72% | 7,00 |
| 07.01.2021 | 1.097,20 | 1.124,10 | 1.096,00 | 1.116,50 | 2,43% | 7,00 |
| 06.01.2021 | 1.102,10 | 1.104,50 | 1.081,50 | 1.090,00 | -1,11% | 43,00 |
| 05.01.2021 | 1.076,40 | 1.104,80 | 1.070,50 | 1.102,20 | 2,24% | 53,00 |
| 04.01.2021 | 1.137,10 | 1.142,90 | 1.070,90 | 1.078,00 | -5,09% | 26,00 |
| 30.12.2020 | 1.135,90 | 1.140,50 | 1.135,70 | 1.135,80 | -0,04% | 15,00 |
| 29.12.2020 | 1.152,00 | 1.152,20 | 1.124,30 | 1.136,20 | -1,17% | 16,00 |
| 28.12.2020 | 1.156,00 | 1.165,60 | 1.146,40 | 1.149,60 | -0,73% | 51,00 |
| 23.12.2020 | 1.169,30 | 1.176,80 | 1.154,10 | 1.158,00 | -1,46% | 13,00 |
| 22.12.2020 | 1.153,10 | 1.175,70 | 1.146,00 | 1.175,10 | 1,65% | 5,00 |
| 21.12.2020 | 1.165,20 | 1.165,20 | 1.137,70 | 1.156,00 | -0,22% | 23,00 |
| 18.12.2020 | 1.147,90 | 1.164,90 | 1.146,40 | 1.158,60 | 0,89% | 6,00 |
| 17.12.2020 | 1.148,00 | 1.159,10 | 1.131,10 | 1.148,40 | -0,07% | 51,00 |
| 16.12.2020 | 1.116,10 | 1.166,40 | 1.106,50 | 1.149,20 | 3,79% | 44,00 |
| 15.12.2020 | 1.079,70 | 1.114,60 | 1.079,70 | 1.107,20 | 2,58% | 12,00 |
| 14.12.2020 | 1.076,70 | 1.081,00 | 1.069,00 | 1.079,40 | 0,26% | 8,00 |
| 11.12.2020 | 1.083,40 | 1.092,00 | 1.072,00 | 1.076,60 | -0,80% | 21,00 |
| 10.12.2020 | 1.086,90 | 1.093,60 | 1.072,30 | 1.085,30 | -0,22% | 13,00 |
| 09.12.2020 | 1.112,70 | 1.123,20 | 1.082,20 | 1.087,70 | -2,28% | - |
| 08.12.2020 | 1.113,30 | 1.114,90 | 1.092,30 | 1.113,10 | 0,22% | 2,00 |
| 07.12.2020 | 1.096,30 | 1.114,90 | 1.091,60 | 1.110,70 | 1,09% | 14,00 |
| 04.12.2020 | 1.078,30 | 1.102,00 | 1.074,00 | 1.098,70 | 2,07% | 3,00 |
| 03.12.2020 | 1.069,40 | 1.087,20 | 1.066,00 | 1.076,40 | 0,48% | 10,00 |
| 02.12.2020 | 1.092,40 | 1.097,00 | 1.063,70 | 1.071,30 | -2,11% | 13,00 |
| 01.12.2020 | 1.086,10 | 1.098,50 | 1.066,20 | 1.094,40 | 1,53% | 6,00 |
| 30.11.2020 | 1.069,50 | 1.080,70 | 1.056,00 | 1.077,90 | -0,42% | 5,00 |
| 27.11.2020 | 1.074,20 | 1.086,70 | 1.065,60 | 1.082,50 | 0,99% | 12,00 |
| 26.11.2020 | 1.069,60 | 1.074,10 | 1.069,60 | 1.071,90 | 0,22% | 1,00 |
| 25.11.2020 | 1.061,60 | 1.075,00 | 1.058,20 | 1.069,50 | 0,76% | 1,00 |
| 24.11.2020 | 1.090,00 | 1.092,80 | 1.061,20 | 1.061,40 | -1,97% | 14,00 |
| 23.11.2020 | 1.092,80 | 1.098,40 | 1.072,30 | 1.082,70 | -0,77% | - |
| 20.11.2020 | 1.095,90 | 1.105,60 | 1.086,40 | 1.091,10 | -0,90% | - |
| 19.11.2020 | 1.096,70 | 1.107,60 | 1.086,30 | 1.101,00 | 0,75% | 16,00 |
| 18.11.2020 | 1.063,60 | 1.096,20 | 1.063,50 | 1.092,80 | 2,17% | 10,00 |
| 17.11.2020 | 1.060,60 | 1.071,90 | 1.053,80 | 1.069,60 | 0,68% | 17,00 |
| 16.11.2020 | 1.066,20 | 1.078,90 | 1.050,60 | 1.062,40 | 0,46% | 19,00 |
| 13.11.2020 | 1.067,30 | 1.079,30 | 1.054,00 | 1.057,50 | -0,71% | 7,00 |
| 12.11.2020 | 1.100,60 | 1.111,70 | 1.064,40 | 1.065,10 | -3,83% | 7,00 |
| 11.11.2020 | 1.054,50 | 1.120,40 | 1.054,40 | 1.107,50 | 5,12% | 11,00 |
| 10.11.2020 | 1.079,40 | 1.088,00 | 1.034,00 | 1.053,60 | -2,72% | 149,00 |
| 09.11.2020 | 1.128,90 | 1.176,30 | 1.080,50 | 1.083,10 | -3,03% | 80,00 |
| 06.11.2020 | 1.103,00 | 1.121,10 | 1.088,60 | 1.116,90 | 0,87% | 28,00 |
| 05.11.2020 | 1.095,00 | 1.109,40 | 1.085,70 | 1.107,30 | 1,50% | 9,00 |
| 04.11.2020 | 1.037,40 | 1.108,80 | 1.022,00 | 1.090,90 | 5,49% | 27,00 |
| 03.11.2020 | 1.025,30 | 1.039,80 | 1.011,80 | 1.034,10 | 1,23% | 3,00 |
| 02.11.2020 | 1.028,70 | 1.048,10 | 1.008,20 | 1.021,50 | -1,02% | 25,00 |
| 30.10.2020 | 1.049,30 | 1.067,30 | 1.020,90 | 1.032,00 | -2,94% | 12,00 |
| 29.10.2020 | 1.078,60 | 1.081,70 | 1.061,90 | 1.063,30 | -0,46% | 29,00 |
| 28.10.2020 | 1.107,80 | 1.108,50 | 1.065,60 | 1.068,20 | -3,67% | 28,00 |
| 27.10.2020 | 1.095,00 | 1.110,90 | 1.090,00 | 1.108,90 | -0,11% | 118,00 |
| 26.10.2020 | 1.121,20 | 1.128,80 | 1.088,20 | 1.110,10 | -1,60% | 20,00 |
| 23.10.2020 | 1.103,40 | 1.135,80 | 1.094,20 | 1.128,10 | 2,55% | - |
| 22.10.2020 | 1.103,80 | 1.110,80 | 1.062,90 | 1.100,00 | -4,16% | 66,00 |
| 21.10.2020 | 1.142,50 | 1.149,30 | 1.127,10 | 1.147,80 | 0,62% | 30,00 |
| 20.10.2020 | 1.137,20 | 1.151,90 | 1.132,00 | 1.140,70 | 0,45% | 3,00 |
| 19.10.2020 | 1.147,20 | 1.155,30 | 1.128,60 | 1.135,60 | -0,79% | 57,00 |
| 16.10.2020 | 1.146,50 | 1.158,10 | 1.140,80 | 1.144,70 | -0,24% | 35,00 |
| 15.10.2020 | 1.121,70 | 1.147,50 | 1.114,30 | 1.147,50 | 1,97% | 12,00 |
| 14.10.2020 | 1.130,50 | 1.140,70 | 1.119,80 | 1.125,30 | -0,38% | 2,00 |
| 13.10.2020 | 1.085,80 | 1.132,40 | 1.080,80 | 1.129,60 | 4,40% | 47,00 |
| 12.10.2020 | 1.088,90 | 1.094,60 | 1.080,70 | 1.082,00 | -0,01% | 19,00 |
| 09.10.2020 | 1.092,10 | 1.093,20 | 1.080,00 | 1.082,10 | -0,67% | 151,00 |
| 08.10.2020 | 1.090,90 | 1.103,50 | 1.071,70 | 1.089,40 | 0,20% | 51,00 |
| 07.10.2020 | 1.076,40 | 1.101,40 | 1.075,30 | 1.087,20 | 1,60% | 15,00 |
| 06.10.2020 | 1.064,30 | 1.096,80 | 1.058,20 | 1.070,10 | 0,69% | 198,00 |
| 05.10.2020 | 1.077,90 | 1.078,90 | 1.054,60 | 1.062,80 | -0,90% | 9,00 |
| 02.10.2020 | 1.037,90 | 1.077,50 | 1.036,40 | 1.072,40 | 1,79% | 20,00 |
| 01.10.2020 | 1.067,40 | 1.077,80 | 1.048,70 | 1.053,50 | -0,64% | 16,00 |
| 30.09.2020 | 1.065,60 | 1.087,90 | 1.052,70 | 1.060,30 | -1,46% | 137,00 |
| 29.09.2020 | 1.086,90 | 1.087,10 | 1.062,30 | 1.076,00 | -0,58% | 81,00 |
| 28.09.2020 | 1.078,50 | 1.089,30 | 1.069,00 | 1.082,30 | 1,06% | 68,00 |
| 25.09.2020 | 1.058,70 | 1.079,30 | 1.046,00 | 1.071,00 | 1,67% | 53,00 |
| 24.09.2020 | 1.074,60 | 1.079,90 | 1.044,20 | 1.053,40 | -1,70% | 14,00 |
| 23.09.2020 | 1.066,10 | 1.105,00 | 1.060,00 | 1.071,60 | 1,69% | 37,00 |
| 22.09.2020 | 1.024,20 | 1.059,50 | 1.023,50 | 1.053,80 | 2,91% | - |
| 21.09.2020 | 1.021,10 | 1.024,90 | 1.004,50 | 1.024,00 | -0,06% | 33,00 |
| 18.09.2020 | 1.033,70 | 1.054,00 | 1.013,10 | 1.024,60 | -0,91% | 7,00 |
| 17.09.2020 | 1.065,70 | 1.071,50 | 1.021,10 | 1.034,00 | -3,69% | 119,00 |
| 16.09.2020 | 1.079,50 | 1.086,10 | 1.071,30 | 1.073,60 | -0,41% | 5,00 |
| 15.09.2020 | 1.068,60 | 1.087,90 | 1.068,10 | 1.078,00 | 0,86% | 12,00 |
| 14.09.2020 | 1.104,60 | 1.107,90 | 1.057,20 | 1.068,80 | -2,42% | 38,00 |
| 11.09.2020 | 1.113,10 | 1.119,50 | 1.076,00 | 1.095,30 | -1,14% | 16,00 |
| 10.09.2020 | 1.121,20 | 1.142,20 | 1.105,60 | 1.107,90 | -0,95% | 31,00 |
| 09.09.2020 | 1.089,50 | 1.133,00 | 1.085,00 | 1.118,50 | 1,39% | 70,00 |
| 08.09.2020 | 1.117,30 | 1.132,80 | 1.085,00 | 1.103,20 | -1,22% | 39,00 |
| 07.09.2020 | 1.115,40 | 1.116,90 | 1.113,80 | 1.116,80 | 0,18% | 13,00 |
| 04.09.2020 | 1.129,40 | 1.129,40 | 1.076,60 | 1.114,80 | -0,61% | 146,00 |
| 03.09.2020 | 1.170,80 | 1.170,80 | 1.109,80 | 1.121,60 | -4,05% | 101,00 |
| 02.09.2020 | 1.161,20 | 1.185,80 | 1.151,60 | 1.169,00 | 1,58% | 137,00 |
| 01.09.2020 | 1.100,00 | 1.150,80 | 1.091,20 | 1.150,80 | 3,86% | 55,00 |
| 31.08.2020 | 1.096,00 | 1.109,60 | 1.096,00 | 1.108,00 | 1,65% | 72,00 |
| 28.08.2020 | 1.089,00 | 1.090,00 | 1.076,20 | 1.090,00 | 0,37% | 21,00 |