Deutsche Märkte schließen in 4 Stunden 25 Minuten

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3.365,46+93,75 (+2,87%)
Börsenschluss: 04:00PM EDT
3.420,00 +54,54 (+1,62%)
Vorbörslich: 07:05AM EDT
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20243.326,623.384,043.295,003.365,463.365,46422.400
14. Juni 20243.269,993.275,303.237,293.271,713.271,71279.500
13. Juni 20243.188,283.293,533.188,283.265,263.265,26484.800
12. Juni 20243.137,513.192,693.124,013.170,763.170,76340.000
11. Juni 20243.116,283.133,333.081,793.130,203.130,20194.500
10. Juni 20243.169,013.176,313.121,003.129,883.129,88207.100
07. Juni 20243.226,673.239,993.163,453.169,023.169,02284.600
06. Juni 20243.172,503.220,893.153,093.211,663.211,66255.600
05. Juni 20243.094,003.161,073.081,963.147,983.147,98234.800
04. Juni 20243.112,833.112,833.063,313.079,043.079,04412.300
03. Juni 20243.138,883.151,953.029,643.076,473.076,47332.500
31. Mai 20243.126,093.129,523.059,373.129,523.129,52301.300
30. Mai 20243.080,733.107,993.055,273.105,843.105,84214.700
29. Mai 20243.140,303.140,473.070,143.072,853.072,85337.400
28. Mai 20243.160,003.161,693.130,003.153,843.153,84237.400
24. Mai 20243.150,003.165,093.142,883.151,633.151,63196.700
23. Mai 20243.160,003.165,603.130,443.138,283.138,28212.200
22. Mai 20243.176,203.182,043.141,013.153,383.153,38181.200
21. Mai 20243.190,003.191,763.167,503.172,803.172,80201.900
20. Mai 20243.219,983.242,663.174,103.176,393.176,39284.000
17. Mai 20243.145,233.217,293.145,233.213,433.213,43287.800
16. Mai 20243.173,313.181,183.138,493.145,883.145,88198.700
15. Mai 20243.170,723.190,423.160,763.168,303.168,30199.300
14. Mai 20243.183,003.198,003.171,423.176,673.176,67155.000
13. Mai 20243.239,003.239,223.187,463.195,403.195,40168.400
10. Mai 20243.244,013.260,003.218,823.239,233.239,23164.700
09. Mai 20243.183,003.232,973.168,853.232,973.232,97245.400
08. Mai 20243.204,003.216,003.181,033.183,253.183,25206.000
07. Mai 20243.205,753.211,763.174,893.193,683.193,68221.700
06. Mai 20243.159,543.202,223.159,543.199,103.199,10199.400
03. Mai 20243.159,283.176,403.148,843.155,383.155,38269.400
02. Mai 20243.154,513.167,893.118,333.141,993.141,99179.000
01. Mai 20243.153,003.157,603.120,003.138,663.138,66236.300
30. Apr. 20243.199,513.213,903.152,003.159,603.159,60343.700
29. Apr. 20243.216,353.241,423.170,753.209,473.209,47245.400
26. Apr. 20243.120,473.199,993.120,373.186,973.186,97336.600
25. Apr. 20243.012,003.145,692.952,233.111,973.111,97688.500
24. Apr. 20242.937,902.959,992.916,582.926,762.926,76363.300
23. Apr. 20242.922,062.930,002.892,142.915,002.915,00210.100
22. Apr. 20242.897,752.912,002.867,022.884,252.884,25259.500
19. Apr. 20242.913,842.913,842.846,182.869,112.869,11440.800
18. Apr. 20242.904,612.940,842.897,672.907,972.907,97213.800
17. Apr. 20242.954,952.954,952.893,502.902,962.902,96177.200
16. Apr. 20242.932,852.946,862.920,392.942,332.942,33160.600
15. Apr. 20242.978,092.982,902.930,962.936,632.936,63198.700
12. Apr. 20242.991,732.993,062.941,472.957,602.957,60255.200
11. Apr. 20242.981,203.001,042.966,052.990,692.990,69271.400
10. Apr. 20242.913,002.972,372.901,232.965,692.965,69284.100
09. Apr. 20242.959,002.965,102.879,002.926,962.926,96222.600
08. Apr. 20242.904,092.937,522.904,092.931,532.931,53218.600
05. Apr. 20242.878,302.905,732.874,052.905,422.905,42203.700
04. Apr. 20242.909,692.920,252.853,622.856,032.856,03232.400
03. Apr. 20242.895,042.907,022.873,132.895,582.895,58216.700
02. Apr. 20242.873,952.904,822.850,002.901,942.901,94225.100
01. Apr. 20242.919,172.919,892.863,462.877,002.877,00238.700
28. März 20242.945,002.945,002.903,012.906,772.906,77292.500
27. März 20242.976,002.993,992.902,882.923,462.923,46282.100
26. März 20242.923,422.979,452.915,002.955,532.955,53332.600
25. März 20242.889,002.913,812.871,492.903,442.903,44282.500
22. März 20242.922,242.922,242.882,012.882,042.882,04224.000
21. März 20242.952,802.952,802.892,002.904,982.904,98319.100
20. März 20242.935,723.023,982.880,302.895,002.895,001.003.400
19. März 20242.780,002.798,342.753,602.797,562.797,56173.500
18. März 20242.768,072.813,992.764,012.773,532.773,53189.500
15. März 20242.727,632.758,402.717,992.756,392.756,39236.600
14. März 20242.766,562.775,662.725,002.748,522.748,52211.100
13. März 20242.720,672.738,132.702,062.722,692.722,69189.700
12. März 20242.677,462.727,622.669,882.719,822.719,82200.500
11. März 20242.670,002.683,212.614,982.662,592.662,59199.000
08. März 20242.681,542.704,542.675,362.686,122.686,12119.100
07. März 20242.710,002.712,452.678,012.690,222.690,22124.200
06. März 20242.724,282.725,702.671,432.690,142.690,14157.000
05. März 20242.712,912.733,742.693,822.711,332.711,33186.800
04. März 20242.688,802.731,892.679,402.720,302.720,30204.200
01. März 20242.699,452.704,992.679,952.688,782.688,78164.700
29. Feb. 20242.681,002.703,492.673,492.688,772.688,77197.400
28. Feb. 20242.634,112.672,972.634,112.671,722.671,72129.100
27. Feb. 20242.663,002.663,582.625,062.645,242.645,24129.500
26. Feb. 20242.665,002.672,672.646,432.660,452.660,45131.700
23. Feb. 20242.644,642.657,732.631,272.646,722.646,72158.800
22. Feb. 20242.593,672.636,942.593,672.627,372.627,37204.700
21. Feb. 20242.570,502.575,872.557,642.569,482.569,48140.400
20. Feb. 20242.595,492.612,162.569,012.580,202.580,20203.200
16. Feb. 20242.620,002.625,412.597,822.598,432.598,43138.300
15. Feb. 20242.616,472.626,722.602,352.618,002.618,00167.300
14. Feb. 20242.614,532.632,552.593,872.620,192.620,19135.800
13. Feb. 20242.588,332.642,312.586,062.599,142.599,14231.600
12. Feb. 20242.632,262.634,002.594,862.608,232.608,23207.700
09. Feb. 20242.636,982.659,112.615,932.638,352.638,35211.000
08. Feb. 20242.678,052.689,002.616,012.620,482.620,48386.900
07. Feb. 20242.561,502.725,832.505,002.666,992.666,99901.200
06. Feb. 20242.480,432.497,782.464,922.487,742.487,74450.700
05. Feb. 20242.502,592.506,072.462,382.470,852.470,85378.500
02. Feb. 20242.445,612.492,952.427,032.482,282.482,28212.600
01. Feb. 20242.414,002.448,012.411,802.442,022.442,02268.600
31. Jan. 20242.419,102.439,632.407,722.408,772.408,77215.500
30. Jan. 20242.400,042.421,132.393,952.419,282.419,28185.800
29. Jan. 20242.328,612.407,152.314,312.404,532.404,53326.600
26. Jan. 20242.313,002.331,762.307,682.326,252.326,25145.100
25. Jan. 20242.327,802.339,412.307,792.311,772.311,77170.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...