Börse:
1.444,596$
1,06%
Echtzeit-Aktienkurs Chipotle Mexican Grill Inc.
Bid:
1.438,472$
Ask:
1.450,720$
Aktienkurse zur Chipotle Mexican Grill Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 1.436,90 | 1.440,52 | 1.436,04 | 1.440,52 | 0,77% | - |
| 19.01.2021 | 1.420,16 | 1.432,90 | 1.392,19 | 1.429,48 | 1,69% | 221.836,00 |
| 15.01.2021 | 1.405,24 | 1.417,77 | 1.398,82 | 1.405,74 | -0,43% | 208.626,00 |
| 14.01.2021 | 1.418,30 | 1.453,50 | 1.397,69 | 1.411,80 | 1,20% | 424.591,00 |
| 13.01.2021 | 1.404,73 | 1.407,52 | 1.384,51 | 1.395,00 | -0,47% | 185.098,00 |
| 12.01.2021 | 1.410,00 | 1.414,36 | 1.388,69 | 1.401,64 | -0,07% | 210.518,00 |
| 11.01.2021 | 1.390,32 | 1.421,15 | 1.388,76 | 1.402,56 | 0,01% | - |
| 08.01.2021 | 1.378,81 | 1.410,51 | 1.374,81 | 1.402,44 | 2,51% | 367.588,00 |
| 07.01.2021 | 1.351,00 | 1.378,71 | 1.348,70 | 1.368,14 | 1,84% | 236.610,00 |
| 06.01.2021 | 1.335,42 | 1.357,43 | 1.335,00 | 1.343,41 | -0,86% | 232.618,00 |
| 05.01.2021 | 1.319,11 | 1.358,22 | 1.316,91 | 1.355,11 | 2,76% | 290.519,00 |
| 04.01.2021 | 1.389,18 | 1.389,61 | 1.312,34 | 1.318,72 | -4,90% | - |
| 31.12.2020 | 1.372,00 | 1.393,14 | 1.363,00 | 1.386,71 | 0,91% | 217.684,00 |
| 30.12.2020 | 1.395,00 | 1.398,10 | 1.373,62 | 1.374,17 | -1,30% | 180.752,00 |
| 29.12.2020 | 1.402,38 | 1.408,09 | 1.377,34 | 1.392,21 | -0,66% | 181.857,00 |
| 28.12.2020 | 1.423,00 | 1.423,00 | 1.400,80 | 1.401,49 | -0,78% | 172.642,00 |
| 24.12.2020 | 1.410,91 | 1.418,54 | 1.406,87 | 1.412,55 | 0,11% | 101.301,00 |
| 23.12.2020 | 1.434,55 | 1.435,52 | 1.406,05 | 1.410,99 | -1,07% | 197.961,00 |
| 22.12.2020 | 1.418,00 | 1.429,87 | 1.397,50 | 1.426,30 | 0,66% | 326.200,00 |
| 21.12.2020 | 1.403,53 | 1.423,64 | 1.392,02 | 1.416,91 | -0,12% | - |
| 18.12.2020 | 1.418,00 | 1.425,00 | 1.410,96 | 1.418,57 | 0,63% | 414.872,00 |
| 17.12.2020 | 1.407,61 | 1.421,44 | 1.385,79 | 1.409,68 | 0,65% | 372.705,00 |
| 16.12.2020 | 1.380,00 | 1.422,22 | 1.375,43 | 1.400,62 | 4,02% | 689.086,00 |
| 15.12.2020 | 1.320,18 | 1.354,48 | 1.318,44 | 1.346,46 | 2,82% | 390.835,00 |
| 14.12.2020 | 1.308,65 | 1.313,03 | 1.296,85 | 1.309,52 | 0,73% | 231.797,00 |
| 11.12.2020 | 1.317,23 | 1.320,61 | 1.299,57 | 1.300,00 | -1,31% | 179.115,00 |
| 10.12.2020 | 1.303,97 | 1.325,85 | 1.300,16 | 1.317,23 | 0,25% | 164.090,00 |
| 09.12.2020 | 1.350,00 | 1.358,71 | 1.307,41 | 1.313,98 | -2,38% | 230.936,00 |
| 08.12.2020 | 1.339,44 | 1.348,86 | 1.322,00 | 1.346,00 | -0,08% | 257.791,00 |
| 07.12.2020 | 1.333,57 | 1.352,16 | 1.327,00 | 1.347,10 | 0,94% | 246.908,00 |
| 04.12.2020 | 1.311,15 | 1.337,72 | 1.307,50 | 1.334,62 | 1,98% | 213.770,00 |
| 03.12.2020 | 1.301,19 | 1.322,65 | 1.301,00 | 1.308,76 | 0,91% | 209.311,00 |
| 02.12.2020 | 1.314,45 | 1.316,84 | 1.287,06 | 1.297,00 | -1,84% | 219.287,00 |
| 01.12.2020 | 1.295,65 | 1.323,14 | 1.278,63 | 1.321,30 | 2,47% | - |
| 30.11.2020 | 1.297,68 | 1.297,68 | 1.264,96 | 1.289,43 | -0,64% | 262.034,00 |
| 27.11.2020 | 1.277,00 | 1.299,50 | 1.271,45 | 1.297,77 | 1,65% | 154.500,00 |
| 25.11.2020 | 1.269,20 | 1.280,80 | 1.265,26 | 1.276,68 | 1,10% | 189.561,00 |
| 24.11.2020 | 1.285,73 | 1.290,25 | 1.261,23 | 1.262,82 | -1,42% | 353.220,00 |
| 23.11.2020 | 1.295,94 | 1.295,94 | 1.271,92 | 1.281,00 | -0,90% | 264.797,00 |
| 20.11.2020 | 1.307,32 | 1.308,51 | 1.288,05 | 1.292,57 | -1,37% | 202.857,00 |
| 19.11.2020 | 1.288,81 | 1.315,00 | 1.285,00 | 1.310,46 | 1,12% | 241.933,00 |
| 18.11.2020 | 1.265,62 | 1.301,27 | 1.262,88 | 1.296,00 | 2,17% | 302.883,00 |
| 17.11.2020 | 1.268,43 | 1.272,42 | 1.257,10 | 1.268,48 | 0,62% | 160.320,00 |
| 16.11.2020 | 1.257,86 | 1.269,45 | 1.241,38 | 1.260,67 | 0,74% | 242.966,00 |
| 13.11.2020 | 1.268,85 | 1.278,00 | 1.246,50 | 1.251,43 | -0,62% | 246.040,00 |
| 12.11.2020 | 1.300,00 | 1.312,89 | 1.256,52 | 1.259,27 | -3,43% | 322.822,00 |
| 11.11.2020 | 1.260,74 | 1.319,98 | 1.258,00 | 1.303,93 | 4,90% | 350.808,00 |
| 10.11.2020 | 1.271,95 | 1.280,40 | 1.220,20 | 1.243,05 | -2,74% | 552.689,00 |
| 09.11.2020 | 1.325,16 | 1.346,00 | 1.274,03 | 1.278,13 | -3,62% | 503.009,00 |
| 06.11.2020 | 1.305,00 | 1.331,49 | 1.299,46 | 1.326,17 | 1,21% | 269.017,00 |
| 05.11.2020 | 1.309,72 | 1.312,36 | 1.283,85 | 1.310,32 | 2,58% | 299.170,00 |
| 04.11.2020 | 1.238,00 | 1.299,00 | 1.234,90 | 1.277,37 | 5,61% | 561.445,00 |
| 03.11.2020 | 1.198,42 | 1.216,64 | 1.188,24 | 1.209,55 | 1,77% | 322.659,00 |
| 02.11.2020 | 1.210,00 | 1.210,00 | 1.172,29 | 1.188,54 | -1,08% | 368.818,00 |
| 30.10.2020 | 1.237,70 | 1.245,17 | 1.191,31 | 1.201,48 | -3,32% | 491.428,00 |
| 29.10.2020 | 1.253,02 | 1.264,39 | 1.239,07 | 1.242,80 | -0,86% | 284.537,00 |
| 28.10.2020 | 1.292,05 | 1.295,66 | 1.251,15 | 1.253,54 | -4,32% | 479.425,00 |
| 27.10.2020 | 1.310,73 | 1.314,14 | 1.296,44 | 1.310,15 | -0,14% | 298.242,00 |
| 26.10.2020 | 1.323,13 | 1.326,34 | 1.285,00 | 1.311,98 | -2,02% | 544.110,00 |
| 23.10.2020 | 1.299,86 | 1.348,50 | 1.296,00 | 1.339,08 | 2,98% | 763.122,00 |
| 22.10.2020 | 1.292,21 | 1.313,98 | 1.253,89 | 1.300,29 | -4,86% | 1.298.570,00 |
| 21.10.2020 | 1.344,08 | 1.366,66 | 1.338,00 | 1.366,66 | 1,35% | 792.264,00 |
| 20.10.2020 | 1.345,00 | 1.364,36 | 1.337,93 | 1.348,47 | 0,96% | 330.642,00 |
| 19.10.2020 | 1.345,00 | 1.357,30 | 1.328,00 | 1.335,59 | -0,31% | 320.152,00 |
| 16.10.2020 | 1.348,88 | 1.356,75 | 1.335,53 | 1.339,68 | -0,27% | 297.575,00 |
| 15.10.2020 | 1.306,15 | 1.344,90 | 1.305,00 | 1.343,25 | 1,66% | 262.163,00 |
| 14.10.2020 | 1.330,17 | 1.341,99 | 1.314,80 | 1.321,37 | -0,29% | 284.921,00 |
| 13.10.2020 | 1.282,29 | 1.330,00 | 1.272,07 | 1.325,22 | 3,62% | 400.426,00 |
| 12.10.2020 | 1.291,19 | 1.292,12 | 1.275,48 | 1.278,93 | -0,24% | 204.825,00 |
| 09.10.2020 | 1.287,48 | 1.292,00 | 1.276,90 | 1.281,99 | 0,02% | 244.060,00 |
| 08.10.2020 | 1.287,92 | 1.288,00 | 1.260,00 | 1.281,75 | 0,24% | 241.810,00 |
| 07.10.2020 | 1.272,60 | 1.295,34 | 1.266,06 | 1.278,68 | 1,77% | 241.709,00 |
| 06.10.2020 | 1.252,48 | 1.291,98 | 1.248,03 | 1.256,41 | 0,27% | 469.810,00 |
| 05.10.2020 | 1.258,07 | 1.264,00 | 1.242,00 | 1.253,01 | -0,14% | 200.299,00 |
| 02.10.2020 | 1.214,30 | 1.265,71 | 1.214,00 | 1.254,80 | 1,36% | 281.728,00 |
| 01.10.2020 | 1.255,57 | 1.265,00 | 1.231,00 | 1.238,02 | -0,46% | 348.967,00 |
| 30.09.2020 | 1.261,80 | 1.272,00 | 1.234,37 | 1.243,71 | -1,42% | 287.010,00 |
| 29.09.2020 | 1.263,26 | 1.266,70 | 1.245,13 | 1.261,61 | -0,14% | 178.876,00 |
| 28.09.2020 | 1.263,16 | 1.274,94 | 1.243,50 | 1.263,35 | 1,51% | 196.215,00 |
| 25.09.2020 | 1.223,86 | 1.253,48 | 1.217,39 | 1.244,50 | 1,24% | 234.506,00 |
| 24.09.2020 | 1.239,49 | 1.245,93 | 1.215,52 | 1.229,28 | -1,53% | 240.523,00 |
| 23.09.2020 | 1.250,33 | 1.290,93 | 1.240,44 | 1.248,39 | 1,12% | 531.798,00 |
| 22.09.2020 | 1.223,83 | 1.242,64 | 1.215,37 | 1.234,58 | 2,33% | 302.767,00 |
| 21.09.2020 | 1.194,24 | 1.207,81 | 1.180,00 | 1.206,52 | -0,74% | 308.773,00 |
| 18.09.2020 | 1.231,00 | 1.247,36 | 1.200,94 | 1.215,48 | -0,81% | 783.354,00 |
| 17.09.2020 | 1.240,74 | 1.251,39 | 1.209,03 | 1.225,37 | -3,20% | 452.584,00 |
| 16.09.2020 | 1.286,46 | 1.286,84 | 1.264,13 | 1.265,87 | -0,90% | 304.865,00 |
| 15.09.2020 | 1.283,60 | 1.291,39 | 1.269,10 | 1.277,36 | 0,80% | 329.756,00 |
| 14.09.2020 | 1.311,62 | 1.318,00 | 1.254,53 | 1.267,19 | -2,33% | 437.797,00 |
| 11.09.2020 | 1.325,27 | 1.326,00 | 1.272,11 | 1.297,47 | -0,84% | 310.999,00 |
| 10.09.2020 | 1.327,39 | 1.359,72 | 1.305,00 | 1.308,49 | -0,95% | 329.969,00 |
| 09.09.2020 | 1.322,00 | 1.337,84 | 1.306,10 | 1.321,03 | 1,64% | 305.419,00 |
| 08.09.2020 | 1.288,28 | 1.335,07 | 1.275,01 | 1.299,75 | -1,06% | 318.798,00 |
| 04.09.2020 | 1.332,89 | 1.342,47 | 1.258,53 | 1.313,73 | -1,13% | 405.648,00 |
| 03.09.2020 | 1.355,48 | 1.374,22 | 1.310,24 | 1.328,73 | -3,65% | 464.528,00 |
| 02.09.2020 | 1.375,00 | 1.384,46 | 1.355,60 | 1.379,03 | 0,50% | 331.996,00 |
| 01.09.2020 | 1.325,00 | 1.373,50 | 1.319,98 | 1.372,22 | 4,73% | 334.816,00 |
| 31.08.2020 | 1.306,08 | 1.325,00 | 1.304,91 | 1.310,28 | 0,67% | 290.826,00 |
| 28.08.2020 | 1.284,99 | 1.302,86 | 1.282,91 | 1.301,51 | 1,71% | 251.409,00 |
| 27.08.2020 | 1.277,80 | 1.290,51 | 1.270,05 | 1.279,63 | 0,18% | 210.381,00 |