Chipotle Mexican Grill

CMG
🏛️ Deutschland →
34.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 34.12 34.52 34.12 34.48 0.0M
2025-09-26 33.60 33.60 33.60 33.60 0.0M
2025-09-25 33.51 33.74 33.51 33.73 0.0M
2025-09-24 33.59 33.65 33.37 33.37 0.0M
2025-09-23 33.93 34.28 33.93 34.13 0.0M
2025-09-22 33.36 33.36 33.36 33.36 0.0M
2025-09-19 33.80 33.90 33.50 33.50 0.0M
2025-09-18 33.90 34.29 33.90 34.00 0.0M
2025-09-17 33.00 33.53 33.00 33.50 0.0M
2025-09-16 33.28 33.34 33.00 33.09 0.0M
2025-09-15 32.88 33.08 32.88 32.89 0.0M
2025-09-12 33.13 33.13 33.13 33.13 0.0M
2025-09-11 33.04 33.29 33.04 33.29 0.0M
2025-09-10 33.49 33.80 33.06 33.06 0.0M
2025-09-09 33.55 33.70 33.48 33.48 0.0M
2025-09-08 34.94 35.21 33.90 33.90 0.0M
2025-09-05 35.39 35.63 35.39 35.63 0.0M
2025-09-04 35.70 35.98 35.70 35.98 0.0M
2025-09-03 36.20 36.20 35.85 35.85 0.0M
2025-09-02 35.97 35.97 35.83 35.84 0.0M
2025-09-01 35.76 36.05 35.76 36.05 0.0M
2025-08-29 36.13 36.13 36.13 36.13 0.0M
2025-08-28 36.56 36.56 36.56 36.56 0.0M
2025-08-27 36.49 36.49 36.49 36.49 0.0M
2025-08-26 36.65 36.65 36.52 36.52 0.0M
2025-08-25 37.09 37.33 36.73 36.79 0.0M
2025-08-22 36.88 36.88 36.88 36.88 0.0M
2025-08-21 36.87 37.00 36.83 37.00 0.0M
2025-08-20 36.94 36.94 36.94 36.94 0.0M
2025-08-19 37.16 37.17 36.90 36.90 0.0M
2025-08-18 37.49 37.96 37.49 37.73 0.0M
2025-08-15 36.80 37.46 36.80 37.46 0.0M
2025-08-14 37.00 37.38 36.40 36.72 0.0M
2025-08-13 36.41 36.41 36.41 36.41 0.0M
2025-08-12 36.00 36.49 36.00 36.49 0.0M
2025-08-11 35.48 35.60 35.48 35.59 0.0M
2025-08-08 36.53 36.53 35.70 35.70 0.0M
2025-08-07 36.50 36.64 36.50 36.64 0.0M
2025-08-06 36.80 36.80 36.80 36.80 0.0M
2025-08-05 36.99 37.34 36.95 36.95 0.0M
2025-08-04 36.70 36.74 36.70 36.74 0.0M
2025-08-01 37.18 37.70 37.01 37.01 0.0M
2025-07-31 38.20 38.27 38.02 38.02 0.0M
2025-07-30 38.36 38.58 38.20 38.32 0.0M
2025-07-29 38.76 38.76 38.76 38.76 0.0M
2025-07-28 40.09 40.09 38.76 38.76 0.0M
2025-07-25 38.89 39.77 38.89 39.70 0.0M
2025-07-24 40.50 40.50 38.54 38.54 0.0M
2025-07-23 44.65 44.90 44.65 44.90 0.0M
2025-07-22 44.88 45.23 44.50 44.50 0.0M
2025-07-21 46.30 46.30 46.30 46.30 0.0M
2025-07-18 46.08 46.08 46.00 46.00 0.0M
2025-07-17 45.79 46.04 45.79 46.04 0.0M
2025-07-16 46.07 46.14 46.07 46.14 0.0M
2025-07-15 46.74 46.74 46.74 46.74 0.0M
2025-07-14 47.51 47.51 47.51 47.51 0.0M
2025-07-11 47.97 47.97 47.97 47.97 0.0M
2025-07-10 47.32 47.32 47.32 47.32 0.0M
2025-07-09 47.11 47.11 47.11 47.11 0.0M
2025-07-08 47.07 47.07 47.07 47.07 0.0M
2025-07-07 48.45 48.45 48.20 48.20 0.0M
2025-07-04 48.25 48.25 48.25 48.25 0.0M
2025-07-03 48.00 48.00 48.00 48.00 0.0M
2025-07-02 49.31 49.31 48.49 48.49 0.0M
2025-07-01 47.46 49.10 47.46 49.10 0.0M
2025-06-30 47.09 47.09 47.09 47.09 0.0M
2025-06-27 46.38 46.42 46.38 46.42 0.0M
2025-06-26 47.03 47.03 46.40 46.40 0.0M
2025-06-25 46.91 47.50 46.91 47.24 0.0M
2025-06-24 46.66 46.73 46.66 46.73 0.0M
2025-06-23 45.56 45.56 45.56 45.56 0.0M
2025-06-20 44.52 44.52 44.52 44.52 0.0M
2025-06-19 44.95 44.95 44.77 44.77 0.0M
2025-06-18 44.55 45.41 44.55 45.41 0.0M
2025-06-17 45.05 45.05 45.05 45.05 0.0M
2025-06-16 43.51 43.51 43.51 43.51 0.0M
2025-06-13 43.36 43.85 43.36 43.50 0.0M
2025-06-12 44.57 44.88 44.57 44.88 0.0M
2025-06-11 44.09 44.09 44.09 44.09 0.0M
2025-06-10 44.61 44.75 44.46 44.46 0.0M
2025-06-09 45.80 45.80 45.14 45.14 0.0M
2025-06-06 46.15 46.38 46.13 46.13 0.0M
2025-06-05 45.52 46.49 45.52 46.49 0.0M
2025-06-04 43.86 45.70 43.86 45.70 0.0M
2025-06-03 43.18 44.15 43.18 44.15 0.0M
2025-06-02 44.05 44.05 42.79 42.90 0.0M
2025-05-30 43.85 43.85 43.85 43.85 0.0M
2025-05-29 45.27 45.27 44.92 44.92 0.0M
2025-05-28 44.76 44.76 44.76 44.76 0.0M
2025-05-27 44.70 45.01 44.70 45.01 0.0M
2025-05-26 44.61 44.61 44.61 44.61 0.0M
2025-05-23 44.58 45.01 44.33 44.33 0.0M
2025-05-22 44.61 44.90 44.61 44.90 0.0M
2025-05-21 44.98 44.98 44.98 44.98 0.0M
2025-05-20 46.20 46.20 46.19 46.19 0.0M
2025-05-19 45.84 46.60 45.84 46.60 0.0M
2025-05-16 46.00 46.92 46.00 46.92 0.0M
2025-05-15 46.21 46.81 46.21 46.81 0.0M
2025-05-14 45.14 46.63 45.14 46.63 0.0M
2025-05-13 45.44 45.44 45.41 45.41 0.0M
2025-05-12 44.65 45.80 44.65 45.26 0.0M
2025-05-09 46.10 46.10 44.08 44.08 0.0M
2025-05-08 45.75 46.17 45.62 45.62 0.0M
2025-05-07 45.09 45.09 45.09 45.09 0.0M
2025-05-06 43.89 43.89 43.33 43.54 0.0M
2025-05-05 45.00 45.00 44.30 44.63 0.0M
2025-05-02 44.31 45.40 44.31 45.40 0.0M
2025-04-30 44.31 44.31 44.31 44.31 0.0M
2025-04-29 44.56 44.56 44.56 44.56 0.0M
2025-04-28 45.27 45.27 44.75 44.75 0.0M
2025-04-25 43.64 43.64 43.64 43.64 0.0M
2025-04-24 41.50 41.55 41.50 41.55 0.0M
2025-04-23 42.00 43.00 42.00 42.99 0.0M
2025-04-22 40.21 40.21 40.21 40.21 0.0M
2025-04-17 42.59 42.59 41.94 41.94 0.0M
2025-04-16 42.37 42.37 42.37 42.37 0.0M
2025-04-15 43.20 43.52 43.20 43.48 0.0M
2025-04-14 43.78 44.77 43.78 44.77 0.0M
2025-04-11 44.90 44.90 44.65 44.65 0.0M
2025-04-10 46.34 46.50 45.20 45.20 0.0M
2025-04-09 40.47 40.47 40.47 40.47 0.0M
2025-04-08 43.00 44.13 43.00 43.65 0.0M
2025-04-07 41.00 41.00 41.00 41.00 0.0M
2025-04-04 44.89 44.89 43.00 43.00 0.0M
2025-04-03 45.63 45.63 45.22 45.22 0.0M
2025-04-02 48.04 48.04 48.04 48.04 0.0M
2025-04-01 46.05 46.05 46.05 46.05 0.0M
2025-03-31 45.88 45.88 45.33 45.54 0.0M
2025-03-28 47.02 47.02 46.32 46.32 0.0M
2025-03-27 46.09 47.35 46.09 47.34 0.0M
2025-03-26 45.84 45.84 45.84 45.84 0.0M
2025-03-25 45.69 46.20 45.69 46.20 0.0M
2025-03-24 45.27 45.84 45.09 45.83 0.0M
2025-03-21 44.93 44.93 44.93 44.93 0.0M
2025-03-20 45.01 45.01 45.00 45.00 0.0M
2025-03-19 43.68 44.71 43.68 44.71 0.0M
2025-03-18 45.25 45.50 45.22 45.22 0.0M
2025-03-17 45.58 45.71 45.30 45.71 0.0M
2025-03-14 45.00 45.96 45.00 45.96 0.0M
2025-03-13 45.82 46.00 45.47 46.00 0.0M
2025-03-12 45.90 46.19 45.90 46.19 0.0M
2025-03-11 45.54 45.82 45.50 45.82 0.0M
2025-03-10 46.01 46.02 46.01 46.02 0.0M
2025-03-07 47.27 47.50 45.18 46.27 0.0M
2025-03-06 49.35 49.35 48.10 48.27 0.0M
2025-03-05 50.35 50.35 49.80 49.80 0.0M
2025-03-04 51.50 51.50 51.50 51.50 0.0M
2025-03-03 52.51 52.51 52.51 52.51 0.0M
2025-02-28 50.55 50.96 50.55 50.68 0.0M
2025-02-27 51.07 51.07 51.07 51.07 0.0M
2025-02-26 50.00 51.53 50.00 51.53 0.0M
2025-02-25 48.70 48.70 48.45 48.45 0.0M
2025-02-24 49.00 49.46 48.28 48.93 0.0M
2025-02-21 50.40 50.75 49.00 49.00 0.0M
2025-02-20 51.32 51.32 50.43 50.54 0.0M
2025-02-19 52.10 52.47 50.98 51.43 0.0M
2025-02-18 54.17 54.98 52.00 52.00 0.0M
2025-02-17 54.27 54.42 54.27 54.42 0.0M
2025-02-14 55.31 55.31 55.31 55.31 0.0M
2025-02-13 54.79 54.79 54.79 54.79 0.0M
2025-02-12 54.06 54.66 54.05 54.66 0.0M
2025-02-11 55.76 56.19 55.67 56.19 0.0M
2025-02-10 55.24 56.75 55.24 56.75 0.0M
2025-02-07 54.66 55.10 54.66 55.10 0.0M
2025-02-06 55.54 55.54 55.54 55.54 0.0M
2025-02-05 53.80 55.52 53.80 55.30 0.0M
2025-02-04 57.48 57.48 56.71 56.71 0.0M
2025-02-03 55.25 56.71 55.20 56.71 0.0M
2025-01-31 56.68 57.21 56.49 56.49 0.0M
2025-01-30 55.88 56.75 55.88 56.75 0.0M
2025-01-29 55.21 55.78 55.21 55.78 0.0M
2025-01-28 55.47 55.85 55.00 55.00 0.0M
2025-01-27 53.53 53.53 53.28 53.28 0.0M
2025-01-24 54.85 54.85 53.93 53.93 0.0M
2025-01-23 53.46 53.46 53.46 53.46 0.0M
2025-01-22 53.83 53.85 53.44 53.44 0.0M
2025-01-21 55.35 55.50 53.73 53.73 0.0M
2025-01-20 55.57 56.02 55.52 56.00 0.0M
2025-01-17 56.56 56.56 55.84 55.84 0.0M
2025-01-16 55.61 55.61 55.61 55.61 0.0M
2025-01-15 54.74 55.48 54.74 55.48 0.0M
2025-01-14 55.85 55.95 54.60 54.60 0.0M
2025-01-13 55.42 55.42 55.42 55.42 0.0M
2025-01-10 55.74 56.10 55.20 55.20 0.0M
2025-01-09 55.88 55.95 55.88 55.95 0.0M
2025-01-08 55.93 56.19 55.93 56.13 0.0M
2025-01-07 56.26 56.33 56.06 56.33 0.0M
2025-01-06 57.64 57.64 56.96 56.96 0.0M
2025-01-03 58.13 58.13 58.10 58.10 0.0M
2025-01-02 57.84 57.84 57.84 57.84 0.0M