Börse:
1.184,200€
1,16%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
1.179,600€
Ask:
1.188,800€
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 1.176,40 | 1.185,60 | 1.172,20 | 1.185,10 | 1,24% | - |
| 19.01.2021 | 1.157,20 | 1.170,60 | 1.157,20 | 1.170,60 | 1,04% | 1,00 |
| 18.01.2021 | 1.158,60 | 1.158,60 | 1.158,60 | 1.158,60 | 0,49% | - |
| 15.01.2021 | 1.153,00 | 1.153,00 | 1.153,00 | 1.153,00 | -1,79% | - |
| 14.01.2021 | 1.170,00 | 1.180,00 | 1.170,00 | 1.174,00 | 2,53% | 81,00 |
| 13.01.2021 | 1.145,00 | 1.145,00 | 1.145,00 | 1.145,00 | -0,40% | - |
| 12.01.2021 | 1.149,60 | 1.149,60 | 1.149,60 | 1.149,60 | 0,91% | - |
| 11.01.2021 | 1.139,20 | 1.139,20 | 1.139,20 | 1.139,20 | 1,93% | - |
| 08.01.2021 | 1.117,60 | 1.117,60 | 1.117,60 | 1.117,60 | 2,18% | - |
| 07.01.2021 | 1.093,80 | 1.093,80 | 1.093,80 | 1.093,80 | -0,46% | - |
| 06.01.2021 | 1.098,80 | 1.098,80 | 1.098,80 | 1.098,80 | 1,31% | - |
| 05.01.2021 | 1.072,60 | 1.084,60 | 1.072,60 | 1.084,60 | -4,69% | 10,00 |
| 04.01.2021 | 1.129,80 | 1.138,00 | 1.129,80 | 1.138,00 | 0,58% | 2,00 |
| 30.12.2020 | 1.131,40 | 1.131,40 | 1.131,40 | 1.131,40 | -1,31% | - |
| 29.12.2020 | 1.146,40 | 1.146,40 | 1.146,40 | 1.146,40 | -1,04% | - |
| 28.12.2020 | 1.152,00 | 1.160,20 | 1.152,00 | 1.158,40 | -0,58% | 24,00 |
| 23.12.2020 | 1.165,20 | 1.165,20 | 1.165,20 | 1.165,20 | 1,27% | - |
| 22.12.2020 | 1.150,60 | 1.150,60 | 1.150,60 | 1.150,60 | -1,62% | - |
| 21.12.2020 | 1.169,60 | 1.169,60 | 1.169,60 | 1.169,60 | 2,35% | 1,00 |
| 18.12.2020 | 1.142,80 | 1.142,80 | 1.142,80 | 1.142,80 | -0,14% | - |
| 17.12.2020 | 1.144,40 | 1.144,40 | 1.144,40 | 1.144,40 | 2,00% | - |
| 16.12.2020 | 1.104,00 | 1.122,00 | 1.104,00 | 1.122,00 | 4,26% | 8,00 |
| 15.12.2020 | 1.076,20 | 1.076,20 | 1.076,20 | 1.076,20 | 0,22% | - |
| 14.12.2020 | 1.073,80 | 1.073,80 | 1.073,80 | 1.073,80 | -0,61% | - |
| 11.12.2020 | 1.080,40 | 1.080,40 | 1.080,40 | 1.080,40 | -0,20% | - |
| 10.12.2020 | 1.082,60 | 1.082,60 | 1.082,60 | 1.082,60 | -2,24% | - |
| 09.12.2020 | 1.107,40 | 1.107,40 | 1.107,40 | 1.107,40 | 0,34% | - |
| 08.12.2020 | 1.103,60 | 1.103,60 | 1.103,60 | 1.103,60 | 0,00% | - |
| 07.12.2020 | 1.103,60 | 1.103,60 | 1.103,60 | 1.103,60 | 2,74% | 10,00 |
| 04.12.2020 | 1.074,20 | 1.074,20 | 1.074,20 | 1.074,20 | 0,94% | - |
| 03.12.2020 | 1.065,40 | 1.072,80 | 1.064,20 | 1.064,20 | -2,21% | 10,00 |
| 02.12.2020 | 1.088,20 | 1.088,20 | 1.088,20 | 1.088,20 | 0,57% | - |
| 01.12.2020 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | 1,33% | - |
| 30.11.2020 | 1.067,80 | 1.067,80 | 1.067,80 | 1.067,80 | -0,17% | - |
| 27.11.2020 | 1.069,60 | 1.069,60 | 1.069,60 | 1.069,60 | 0,38% | - |
| 26.11.2020 | 1.065,60 | 1.065,60 | 1.065,60 | 1.065,60 | -0,41% | - |
| 25.11.2020 | 1.058,20 | 1.070,00 | 1.058,20 | 1.070,00 | -1,40% | 100,00 |
| 24.11.2020 | 1.085,20 | 1.085,20 | 1.085,20 | 1.085,20 | -0,57% | - |
| 23.11.2020 | 1.091,40 | 1.091,40 | 1.091,40 | 1.091,40 | -0,05% | - |
| 20.11.2020 | 1.099,80 | 1.099,80 | 1.092,00 | 1.092,00 | 0,35% | 20,00 |
| 19.11.2020 | 1.088,20 | 1.088,20 | 1.088,20 | 1.088,20 | 1,89% | - |
| 18.11.2020 | 1.068,00 | 1.068,00 | 1.068,00 | 1.068,00 | 1,08% | - |
| 17.11.2020 | 1.056,60 | 1.056,60 | 1.056,60 | 1.056,60 | -0,55% | - |
| 16.11.2020 | 1.062,40 | 1.062,40 | 1.062,40 | 1.062,40 | 0,08% | - |
| 13.11.2020 | 1.061,60 | 1.061,60 | 1.061,60 | 1.061,60 | -3,19% | - |
| 12.11.2020 | 1.096,60 | 1.096,60 | 1.096,60 | 1.096,60 | 4,16% | - |
| 11.11.2020 | 1.052,80 | 1.052,80 | 1.052,80 | 1.052,80 | -1,72% | - |
| 10.11.2020 | 1.080,20 | 1.080,20 | 1.071,20 | 1.071,20 | -5,75% | 5,00 |
| 09.11.2020 | 1.126,40 | 1.136,60 | 1.126,40 | 1.136,60 | 3,38% | 2,00 |
| 06.11.2020 | 1.099,40 | 1.099,40 | 1.099,40 | 1.099,40 | -0,22% | - |
| 05.11.2020 | 1.093,80 | 1.101,80 | 1.093,80 | 1.101,80 | 6,97% | 10,00 |
| 04.11.2020 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 0,72% | - |
| 03.11.2020 | 1.022,60 | 1.022,60 | 1.022,60 | 1.022,60 | -0,18% | - |
| 02.11.2020 | 1.024,40 | 1.024,40 | 1.024,40 | 1.024,40 | -0,72% | - |
| 30.10.2020 | 1.047,80 | 1.047,80 | 1.031,80 | 1.031,80 | -4,14% | 3,00 |
| 29.10.2020 | 1.069,60 | 1.076,40 | 1.069,60 | 1.076,40 | -1,95% | 8,00 |
| 28.10.2020 | 1.099,00 | 1.099,00 | 1.097,80 | 1.097,80 | -0,65% | 12,00 |
| 27.10.2020 | 1.104,60 | 1.105,00 | 1.082,00 | 1.105,00 | -1,09% | 182,00 |
| 26.10.2020 | 1.117,40 | 1.117,40 | 1.117,20 | 1.117,20 | 1,75% | 3,00 |
| 23.10.2020 | 1.098,00 | 1.098,00 | 1.098,00 | 1.098,00 | -0,25% | - |
| 22.10.2020 | 1.100,80 | 1.100,80 | 1.100,80 | 1.100,80 | -3,34% | - |
| 21.10.2020 | 1.138,80 | 1.138,80 | 1.138,80 | 1.138,80 | -0,68% | - |
| 20.10.2020 | 1.132,20 | 1.146,60 | 1.132,20 | 1.146,60 | -0,23% | 12,00 |
| 19.10.2020 | 1.142,80 | 1.149,20 | 1.142,80 | 1.149,20 | -0,07% | 5,00 |
| 16.10.2020 | 1.141,80 | 1.150,00 | 1.141,80 | 1.150,00 | 3,21% | 110,00 |
| 15.10.2020 | 1.112,80 | 1.114,40 | 1.112,80 | 1.114,20 | -1,36% | 5,00 |
| 14.10.2020 | 1.126,20 | 1.129,60 | 1.126,20 | 1.129,60 | 4,42% | 1,00 |
| 13.10.2020 | 1.081,80 | 1.081,80 | 1.081,80 | 1.081,80 | -0,20% | - |
| 12.10.2020 | 1.084,00 | 1.084,00 | 1.084,00 | 1.084,00 | 0,37% | - |
| 09.10.2020 | 1.087,40 | 1.087,40 | 1.080,00 | 1.080,00 | -0,79% | 2,00 |
| 08.10.2020 | 1.088,60 | 1.088,60 | 1.088,60 | 1.088,60 | 1,45% | - |
| 07.10.2020 | 1.073,00 | 1.073,00 | 1.073,00 | 1.073,00 | 0,28% | - |
| 06.10.2020 | 1.059,20 | 1.070,00 | 1.059,20 | 1.070,00 | 0,04% | 59,00 |
| 05.10.2020 | 1.072,80 | 1.077,60 | 1.069,60 | 1.069,60 | 3,40% | 13,00 |
| 02.10.2020 | 1.034,40 | 1.034,40 | 1.034,40 | 1.034,40 | -3,47% | - |
| 01.10.2020 | 1.071,60 | 1.071,60 | 1.071,60 | 1.071,60 | 0,94% | 3,00 |
| 30.09.2020 | 1.061,60 | 1.061,60 | 1.061,60 | 1.061,60 | -1,99% | - |
| 29.09.2020 | 1.081,40 | 1.083,20 | 1.081,40 | 1.083,20 | 0,84% | 2,00 |
| 28.09.2020 | 1.074,20 | 1.074,20 | 1.074,20 | 1.074,20 | 2,03% | - |
| 25.09.2020 | 1.052,80 | 1.052,80 | 1.052,80 | 1.052,80 | -1,44% | - |
| 24.09.2020 | 1.068,00 | 1.068,20 | 1.068,00 | 1.068,20 | -1,66% | 2,00 |
| 23.09.2020 | 1.057,80 | 1.086,20 | 1.057,80 | 1.086,20 | 6,41% | 2,00 |
| 22.09.2020 | 1.020,80 | 1.020,80 | 1.020,80 | 1.020,80 | 1,13% | - |
| 21.09.2020 | 1.017,20 | 1.017,20 | 1.009,40 | 1.009,40 | -1,96% | 2,00 |
| 18.09.2020 | 1.029,60 | 1.029,60 | 1.029,60 | 1.029,60 | -2,67% | - |
| 17.09.2020 | 1.057,80 | 1.057,80 | 1.057,80 | 1.057,80 | -1,62% | - |
| 16.09.2020 | 1.075,20 | 1.075,20 | 1.075,20 | 1.075,20 | 0,86% | - |
| 15.09.2020 | 1.066,00 | 1.066,00 | 1.066,00 | 1.066,00 | -3,20% | - |
| 14.09.2020 | 1.101,20 | 1.101,20 | 1.101,20 | 1.101,20 | -0,60% | - |
| 11.09.2020 | 1.107,80 | 1.107,80 | 1.107,80 | 1.107,80 | -0,93% | - |
| 10.09.2020 | 1.115,80 | 1.118,20 | 1.115,80 | 1.118,20 | -0,35% | 4,00 |
| 09.09.2020 | 1.105,50 | 1.133,00 | 1.095,00 | 1.122,10 | 0,82% | 4,00 |
| 08.09.2020 | 1.117,10 | 1.132,80 | 1.085,10 | 1.113,00 | 0,03% | - |
| 07.09.2020 | 1.107,00 | 1.112,80 | 1.107,00 | 1.112,70 | -0,42% | - |
| 04.09.2020 | 1.117,40 | 1.117,40 | 1.117,40 | 1.117,40 | -2,83% | - |
| 03.09.2020 | 1.162,80 | 1.162,80 | 1.150,00 | 1.150,00 | -1,64% | 2,00 |
| 02.09.2020 | 1.152,80 | 1.169,40 | 1.152,80 | 1.169,20 | 4,04% | 19,00 |
| 01.09.2020 | 1.091,00 | 1.124,20 | 1.091,00 | 1.123,80 | 1,70% | 13,00 |
| 31.08.2020 | 1.092,20 | 1.105,00 | 1.092,20 | 1.105,00 | 1,51% | 6,00 |
| 28.08.2020 | 1.088,60 | 1.088,60 | 1.088,60 | 1.088,60 | 0,45% | 2,00 |