Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
Ask:
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1.428,78 | 1.460,13 | 1.428,78 | 1.449,33 | 2,59% | - |
| 25.02.2021 | 1.430,66 | 1.430,83 | 0,00 | 1.412,80 | -2,54% | - |
| 24.02.2021 | 1.412,85 | 1.451,08 | 1.407,50 | 1.449,56 | 2,42% | - |
| 23.02.2021 | 1.399,29 | 1.423,32 | 1.389,43 | 1.415,29 | -1,12% | - |
| 22.02.2021 | 1.439,46 | 1.453,94 | 1.429,98 | 1.431,35 | -2,88% | - |
| 19.02.2021 | 1.467,75 | 1.483,89 | 0,00 | 1.473,81 | 1,16% | - |
| 18.02.2021 | 1.449,31 | 1.466,54 | 1.443,91 | 1.456,94 | -0,20% | - |
| 17.02.2021 | 1.460,80 | 1.460,80 | 1.459,67 | 1.459,90 | -1,62% | - |
| 16.02.2021 | 1.512,45 | 1.515,98 | 1.476,84 | 1.483,94 | -2,93% | - |
| 12.02.2021 | 1.538,05 | 1.542,25 | 1.521,97 | 1.528,73 | -0,93% | - |
| 11.02.2021 | 1.535,53 | 1.548,65 | 0,00 | 1.543,04 | -0,05% | - |
| 10.02.2021 | 1.527,40 | 1.549,19 | 1.527,39 | 1.543,77 | -0,46% | - |
| 09.02.2021 | 1.530,63 | 1.563,80 | 1.519,57 | 1.550,94 | 3,12% | - |
| 08.02.2021 | 1.497,31 | 1.505,26 | 1.491,31 | 1.504,01 | -0,21% | - |
| 05.02.2021 | 1.491,44 | 1.513,67 | 1.484,57 | 1.507,20 | 1,85% | - |
| 04.02.2021 | 1.479,35 | 1.479,94 | 1.478,86 | 1.479,80 | -1,26% | - |
| 03.02.2021 | 1.476,33 | 1.500,17 | 1.473,47 | 1.498,64 | -1,66% | - |
| 02.02.2021 | 1.540,46 | 1.552,14 | 1.522,99 | 1.523,97 | 0,89% | - |
| 01.02.2021 | 1.493,01 | 1.516,10 | 1.486,88 | 1.510,58 | 1,94% | - |
| 29.01.2021 | 1.481,85 | 1.481,85 | 1.481,85 | 1.481,85 | -0,14% | - |
| 28.01.2021 | 1.494,43 | 1.501,00 | 1.465,96 | 1.483,91 | 1,09% | - |
| 27.01.2021 | 1.485,51 | 1.496,96 | 1.460,47 | 1.467,87 | -1,52% | - |
| 26.01.2021 | 1.489,21 | 1.490,47 | 1.488,81 | 1.490,47 | 0,22% | - |
| 25.01.2021 | 1.495,70 | 1.496,65 | 1.467,59 | 1.487,17 | -0,62% | - |
| 22.01.2021 | 1.486,48 | 1.501,44 | 1.485,67 | 1.496,51 | -0,51% | - |
| 21.01.2021 | 1.497,29 | 1.508,93 | 1.485,51 | 1.504,22 | 1,51% | - |
| 20.01.2021 | 1.443,67 | 1.483,19 | 1.438,10 | 1.481,79 | 3,47% | - |
| 19.01.2021 | 1.404,49 | 1.432,70 | 1.392,96 | 1.432,17 | 1,87% | - |
| 15.01.2021 | 1.407,93 | 1.410,50 | 1.398,25 | 1.405,90 | -0,27% | - |
| 14.01.2021 | 1.444,53 | 1.445,95 | 1.396,81 | 1.409,65 | 0,77% | - |
| 13.01.2021 | 1.393,23 | 1.404,11 | 1.392,00 | 1.398,89 | -0,26% | - |
| 12.01.2021 | 1.394,88 | 1.403,81 | 1.388,66 | 1.402,59 | 0,05% | - |
| 11.01.2021 | 1.414,08 | 1.422,21 | 1.397,58 | 1.401,86 | -0,03% | - |
| 08.01.2021 | 1.388,29 | 1.404,03 | 1.388,29 | 1.402,34 | 2,42% | - |
| 07.01.2021 | 1.362,12 | 1.379,02 | 1.361,78 | 1.369,25 | 1,86% | - |
| 06.01.2021 | 1.339,02 | 1.358,06 | 1.334,72 | 1.344,21 | -0,99% | - |
| 05.01.2021 | 1.336,34 | 1.359,09 | 1.332,79 | 1.357,71 | 2,84% | - |
| 04.01.2021 | 1.355,88 | 1.361,24 | 1.312,18 | 1.320,20 | -4,80% | - |
| 31.12.2020 | 1.376,49 | 1.393,15 | 1.372,69 | 1.386,79 | 0,88% | - |
| 30.12.2020 | 1.386,04 | 1.391,90 | 1.373,53 | 1.374,63 | -1,11% | - |
| 29.12.2020 | 1.387,30 | 1.395,83 | 1.379,44 | 1.390,10 | -0,87% | - |
| 28.12.2020 | 1.403,54 | 1.417,00 | 1.401,50 | 1.402,34 | -0,78% | - |
| 24.12.2020 | 1.414,55 | 1.448,72 | 1.367,73 | 1.413,40 | 0,05% | - |
| 23.12.2020 | 1.412,59 | 1.423,11 | 1.406,00 | 1.412,64 | -1,11% | - |
| 22.12.2020 | 1.409,05 | 1.429,05 | 1.397,35 | 1.428,43 | 1,03% | - |
| 21.12.2020 | 1.398,61 | 1.424,38 | 1.392,46 | 1.413,83 | -2,72% | - |
| 18.12.2020 | 1.419,51 | 1.453,42 | 1.318,41 | 1.453,42 | 2,81% | - |
| 17.12.2020 | 1.391,78 | 1.470,21 | 1.374,93 | 1.413,73 | 1,05% | - |
| 16.12.2020 | 1.411,99 | 1.447,41 | 1.375,58 | 1.398,97 | 4,45% | - |
| 15.12.2020 | 1.347,66 | 1.373,84 | 1.316,07 | 1.339,38 | -0,38% | - |
| 14.12.2020 | 1.307,46 | 1.345,01 | 1.296,60 | 1.344,49 | 3,88% | - |
| 11.12.2020 | 1.304,44 | 1.319,18 | 1.271,32 | 1.294,30 | -1,81% | - |
| 10.12.2020 | 1.318,30 | 1.321,06 | 1.304,82 | 1.318,14 | 3,66% | - |
| 09.12.2020 | 1.313,90 | 1.328,85 | 1.271,65 | 1.271,65 | -1,20% | - |
| 08.12.2020 | 1.327,06 | 1.348,06 | 1.287,10 | 1.287,10 | -1,07% | - |
| 07.12.2020 | 1.344,54 | 1.356,10 | 1.301,03 | 1.301,03 | 1,25% | - |
| 04.12.2020 | 1.333,48 | 1.360,75 | 1.284,91 | 1.284,95 | -4,00% | - |
| 03.12.2020 | 1.314,05 | 1.340,50 | 1.272,75 | 1.338,53 | -0,35% | - |
| 02.12.2020 | 1.304,39 | 1.343,23 | 1.286,82 | 1.343,23 | 4,64% | - |
| 01.12.2020 | 1.290,77 | 1.323,51 | 1.283,53 | 1.283,68 | -0,53% | - |
| 30.11.2020 | 1.270,92 | 1.324,32 | 1.265,06 | 1.290,45 | -0,29% | - |
| 27.11.2020 | 1.281,75 | 1.319,03 | 1.281,07 | 1.294,18 | 1,37% | - |
| 25.11.2020 | 1.277,02 | 1.277,61 | 0,00 | 1.276,64 | 1,03% | - |
| 24.11.2020 | 1.273,22 | 1.280,82 | 1.262,40 | 1.263,66 | -1,67% | - |
| 23.11.2020 | 1.273,55 | 1.294,21 | 1.273,55 | 1.285,09 | -0,63% | - |
| 20.11.2020 | 1.293,18 | 1.293,18 | 1.293,18 | 1.293,18 | -1,25% | - |
| 19.11.2020 | 1.306,48 | 1.315,04 | 0,00 | 1.309,54 | 1,15% | - |
| 18.11.2020 | 1.284,11 | 1.300,83 | 1.274,29 | 1.294,65 | 2,01% | - |
| 17.11.2020 | 0,00 | 1.269,52 | 0,00 | 1.269,10 | 0,82% | - |
| 16.11.2020 | 1.251,17 | 1.267,03 | 1.249,90 | 1.258,79 | 0,53% | - |
| 13.11.2020 | 1.260,86 | 1.262,51 | 1.246,96 | 1.252,19 | -0,45% | - |
| 12.11.2020 | 1.293,20 | 1.297,20 | 1.255,56 | 1.257,81 | -3,56% | - |
| 11.11.2020 | 1.272,58 | 1.318,95 | 1.271,16 | 1.304,28 | 4,83% | - |
| 10.11.2020 | 1.242,44 | 1.246,42 | 0,00 | 1.244,24 | -2,62% | - |
| 09.11.2020 | 1.318,26 | 1.347,65 | 1.276,87 | 1.277,69 | -3,72% | - |
| 06.11.2020 | 1.161,98 | 1.331,45 | 1.161,98 | 1.327,06 | 1,28% | - |
| 05.11.2020 | 0,00 | 1.310,98 | 0,00 | 1.310,28 | 2,60% | - |
| 04.11.2020 | 1.277,29 | 1.277,29 | 1.277,04 | 1.277,04 | 5,45% | - |
| 03.11.2020 | 1.202,04 | 1.216,82 | 1.198,43 | 1.211,04 | 2,76% | - |
| 02.11.2020 | 1.204,53 | 1.210,78 | 1.172,57 | 1.178,47 | -1,61% | - |
| 30.10.2020 | 1.230,06 | 1.232,17 | 1.192,47 | 1.197,70 | -3,90% | - |
| 29.10.2020 | 1.261,56 | 1.265,94 | 1.239,97 | 1.246,25 | -0,69% | - |
| 28.10.2020 | 1.282,10 | 1.283,57 | 1.251,42 | 1.254,85 | -4,17% | - |
| 27.10.2020 | 1.309,48 | 1.309,83 | 1.309,20 | 1.309,48 | -0,12% | - |
| 26.10.2020 | 1.312,03 | 1.316,04 | 1.285,17 | 1.311,05 | -2,12% | - |
| 23.10.2020 | 1.317,11 | 1.346,89 | 1.306,26 | 1.339,44 | 3,01% | - |
| 22.10.2020 | 1.288,07 | 1.312,68 | 1.279,13 | 1.300,24 | -4,64% | - |
| 21.10.2020 | 1.362,53 | 1.364,85 | 1.338,53 | 1.363,45 | 1,18% | - |
| 20.10.2020 | 0,00 | 1.363,23 | 0,00 | 1.347,62 | 0,83% | - |
| 19.10.2020 | 1.350,41 | 1.355,77 | 1.327,91 | 1.336,46 | -0,31% | - |
| 16.10.2020 | 1.348,69 | 1.356,07 | 1.337,16 | 1.340,65 | -0,16% | - |
| 15.10.2020 | 1.330,12 | 1.344,10 | 1.321,46 | 1.342,83 | 1,69% | - |
| 14.10.2020 | 1.334,81 | 1.341,51 | 1.315,27 | 1.320,52 | -0,57% | - |
| 13.10.2020 | 1.281,21 | 1.330,03 | 1.279,48 | 1.328,09 | 3,84% | - |
| 12.10.2020 | 1.286,42 | 1.292,46 | 1.275,90 | 1.278,96 | -0,04% | - |
| 09.10.2020 | 1.290,00 | 1.291,28 | 1.276,63 | 1.279,46 | -0,08% | - |
| 08.10.2020 | 1.273,33 | 1.287,28 | 1.259,87 | 1.280,52 | 0,21% | - |
| 07.10.2020 | 1.268,53 | 1.295,48 | 1.266,10 | 1.277,78 | 1,59% | - |
| 06.10.2020 | 1.271,51 | 1.292,35 | 1.250,97 | 1.257,73 | 0,47% | - |
| 05.10.2020 | 1.250,75 | 1.251,91 | 1.250,75 | 1.251,89 | -0,17% | - |