51,200€
0,20%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 51,10 | 51,40 | 51,00 | 51,38 | 0,55% | - |
| 29.09.2026 | 50,57 | 51,48 | 50,18 | 51,10 | 1,11% | - |
| 28.09.2026 | 48,63 | 51,21 | 48,62 | 50,54 | 2,64% | 28,00 |
| 25.09.2026 | 50,49 | 50,93 | 48,70 | 49,24 | -3,26% | - |
| 24.09.2026 | 51,25 | 52,24 | 49,57 | 50,90 | -0,91% | 180,00 |
| 23.09.2026 | 50,89 | 51,67 | 49,35 | 51,37 | 0,80% | - |
| 22.09.2026 | 49,73 | 52,07 | 49,53 | 50,96 | 2,62% | 48,00 |
| 21.09.2026 | 48,04 | 50,09 | 48,04 | 49,66 | 3,18% | 3.600,00 |
| 18.09.2026 | 48,82 | 49,04 | 47,66 | 48,13 | -1,27% | 1.058,00 |
| 17.09.2026 | 49,80 | 50,29 | 48,63 | 48,75 | -2,55% | - |
| 16.09.2026 | 50,55 | 51,31 | 49,38 | 50,03 | -0,60% | 255,00 |
| 15.09.2026 | 55,09 | 55,09 | 50,03 | 50,33 | -8,53% | 175,00 |
| 14.09.2026 | 54,74 | 55,86 | 54,58 | 55,02 | 0,22% | - |
| 11.09.2026 | 53,32 | 55,46 | 53,19 | 54,90 | 3,16% | - |
| 10.09.2026 | 54,26 | 54,81 | 52,88 | 53,22 | -2,13% | 932,00 |
| 09.09.2026 | 57,99 | 58,02 | 54,14 | 54,38 | -6,24% | - |
| 08.09.2026 | 60,16 | 61,60 | 57,66 | 58,00 | -2,60% | 2.175,00 |
| 07.09.2026 | 59,77 | 59,77 | 59,47 | 59,55 | -0,32% | - |
| 04.09.2026 | 59,65 | 60,97 | 59,44 | 59,74 | 0,23% | - |
| 03.09.2026 | 59,11 | 60,04 | 57,26 | 59,60 | 1,67% | - |
| 02.09.2026 | 58,38 | 61,13 | 58,14 | 58,62 | 0,41% | - |
| 01.09.2026 | 59,38 | 59,61 | 57,88 | 58,38 | -2,05% | - |
| 31.08.2026 | 60,26 | 60,90 | 59,19 | 59,60 | -1,10% | - |
| 28.08.2026 | 60,55 | 61,59 | 59,65 | 60,26 | -0,50% | 16,00 |
| 27.08.2026 | 62,58 | 62,89 | 60,07 | 60,56 | -3,32% | 42,00 |
| 26.08.2026 | 63,27 | 63,86 | 62,18 | 62,64 | -1,73% | - |
| 25.08.2026 | 64,83 | 65,00 | 63,31 | 63,74 | -1,54% | - |
| 24.08.2026 | 64,81 | 65,32 | 64,28 | 64,74 | -0,40% | 16,00 |
| 21.08.2026 | 63,18 | 65,02 | 63,18 | 65,00 | 2,39% | - |
| 20.08.2026 | 62,08 | 63,48 | 61,82 | 63,48 | 1,21% | - |
| 19.08.2026 | 61,21 | 63,79 | 61,14 | 62,72 | -24,13% | - |
| 05.05.2026 | 81,92 | 82,86 | 81,25 | 82,67 | 1,24% | 156,00 |
| 04.05.2026 | 84,00 | 84,57 | 80,87 | 81,66 | -6,59% | 25,00 |
| 30.04.2026 | 85,90 | 88,36 | 85,45 | 87,42 | 1,90% | - |
| 29.04.2026 | 85,82 | 88,36 | 84,60 | 85,79 | 0,27% | - |
| 28.04.2026 | 86,62 | 86,90 | 85,25 | 85,56 | -1,18% | - |
| 27.04.2026 | 87,85 | 88,07 | 85,42 | 86,58 | -1,49% | - |
| 24.04.2026 | 83,62 | 88,68 | 83,41 | 87,89 | 5,38% | - |
| 23.04.2026 | 84,32 | 86,61 | 83,00 | 83,40 | -1,37% | 125,00 |
| 22.04.2026 | 87,02 | 88,01 | 84,32 | 84,56 | -2,68% | 56,00 |
| 21.04.2026 | 89,05 | 90,71 | 86,67 | 86,89 | -2,25% | 140,00 |
| 20.04.2026 | 87,77 | 88,95 | 86,90 | 88,89 | 0,79% | 229,00 |
| 17.04.2026 | 85,02 | 89,76 | 84,93 | 88,19 | 4,12% | 1.873,00 |
| 16.04.2026 | 85,80 | 86,61 | 83,75 | 84,70 | -1,10% | 215,00 |
| 15.04.2026 | 87,14 | 88,70 | 85,63 | 85,64 | -1,71% | - |
| 14.04.2026 | 85,57 | 87,63 | 85,42 | 87,13 | 1,72% | 600,00 |
| 13.04.2026 | 83,88 | 86,29 | 81,98 | 85,66 | 1,66% | 43,00 |
| 10.04.2026 | 83,41 | 86,89 | 83,39 | 84,26 | 1,07% | 5.400,00 |
| 09.04.2026 | 83,84 | 84,55 | 82,78 | 83,37 | -0,63% | 14,00 |
| 08.04.2026 | 81,64 | 85,92 | 81,51 | 83,90 | 4,68% | 95,00 |
| 07.04.2026 | 79,81 | 80,26 | 78,55 | 80,15 | 3,47% | 1.912,00 |
| 02.04.2026 | 77,75 | 78,94 | 75,34 | 77,46 | -1,03% | - |
| 01.04.2026 | 76,74 | 79,70 | 76,50 | 78,27 | 2,19% | - |
| 31.03.2026 | 73,45 | 77,23 | 73,27 | 76,59 | 5,08% | 4.600,00 |
| 30.03.2026 | 70,82 | 73,70 | 70,81 | 72,89 | 3,26% | - |
| 27.03.2026 | 74,05 | 74,11 | 69,55 | 70,59 | -4,50% | 925,00 |
| 26.03.2026 | 77,13 | 77,37 | 73,79 | 73,92 | -4,51% | - |
| 25.03.2026 | 78,31 | 79,08 | 74,66 | 77,41 | -0,64% | 120,00 |
| 24.03.2026 | 78,31 | 79,24 | 76,40 | 77,91 | -0,45% | - |
| 23.03.2026 | 75,51 | 81,57 | 75,31 | 78,26 | 2,85% | 1.655,00 |
| 20.03.2026 | 76,32 | 77,78 | 74,70 | 76,09 | -0,30% | 54,00 |
| 19.03.2026 | 75,95 | 77,12 | 74,15 | 76,32 | 0,67% | - |
| 18.03.2026 | 78,80 | 78,93 | 75,78 | 75,81 | -3,40% | 15,00 |
| 17.03.2026 | 78,56 | 80,76 | 78,32 | 78,48 | -0,28% | - |
| 16.03.2026 | 76,44 | 78,89 | 76,04 | 78,70 | 3,57% | 196,00 |
| 13.03.2026 | 75,69 | 77,41 | 75,52 | 75,99 | 0,65% | - |
| 12.03.2026 | 79,67 | 79,89 | 75,15 | 75,50 | -5,46% | 30,00 |
| 11.03.2026 | 82,24 | 83,05 | 78,13 | 79,86 | -2,88% | - |
| 10.03.2026 | 82,17 | 84,48 | 80,30 | 82,23 | -0,04% | 1.400,00 |
| 09.03.2026 | 79,69 | 82,54 | 76,83 | 82,26 | 2,31% | - |
| 06.03.2026 | 83,47 | 84,17 | 79,84 | 80,40 | -3,67% | - |
| 05.03.2026 | 83,77 | 86,91 | 82,05 | 83,46 | -0,35% | 266,00 |
| 04.03.2026 | 82,33 | 84,21 | 81,72 | 83,75 | 1,39% | 156,00 |
| 03.03.2026 | 80,27 | 83,48 | 78,75 | 82,60 | 2,33% | 500,00 |
| 02.03.2026 | 80,84 | 82,38 | 77,80 | 80,72 | -0,57% | 4.200,00 |
| 27.02.2026 | 82,89 | 83,42 | 77,48 | 81,18 | -2,76% | 15,00 |
| 26.02.2026 | 77,92 | 90,71 | 77,91 | 83,48 | 6,74% | 212,00 |
| 25.02.2026 | 75,71 | 78,41 | 75,69 | 78,21 | 3,10% | 154,00 |
| 24.02.2026 | 76,17 | 76,43 | 74,41 | 75,86 | -0,24% | - |
| 23.02.2026 | 78,67 | 79,22 | 74,59 | 76,04 | -4,27% | - |
| 20.02.2026 | 79,45 | 79,95 | 77,17 | 79,43 | 0,40% | 40,00 |
| 19.02.2026 | 79,97 | 80,04 | 77,84 | 79,11 | -1,01% | 176,00 |
| 18.02.2026 | 77,31 | 81,83 | 77,27 | 79,92 | 3,63% | 19,00 |
| 17.02.2026 | 74,19 | 77,42 | 73,74 | 77,12 | 3,59% | 17,00 |
| 16.02.2026 | 74,48 | 74,67 | 74,31 | 74,45 | 0,23% | - |
| 13.02.2026 | 75,01 | 76,07 | 73,35 | 74,28 | -1,01% | 52,00 |
| 12.02.2026 | 81,95 | 83,43 | 74,68 | 75,04 | -8,24% | - |
| 11.02.2026 | 80,54 | 82,68 | 79,92 | 81,78 | 1,44% | 1.200,00 |
| 10.02.2026 | 81,63 | 81,93 | 80,32 | 80,62 | -1,20% | - |
| 09.02.2026 | 82,91 | 83,33 | 81,24 | 81,60 | -1,83% | 470,00 |
| 06.02.2026 | 78,81 | 84,04 | 78,75 | 83,12 | 5,40% | - |
| 05.02.2026 | 80,19 | 82,27 | 77,99 | 78,86 | -1,70% | - |
| 04.02.2026 | 79,32 | 81,13 | 78,24 | 80,22 | 1,13% | 81,00 |
| 03.02.2026 | 78,65 | 81,49 | 77,83 | 79,32 | 1,20% | 15,00 |
| 02.02.2026 | 74,15 | 79,87 | 74,15 | 78,38 | 4,81% | 175,00 |
| 30.01.2026 | 73,62 | 75,32 | 73,34 | 74,78 | 1,63% | - |
| 29.01.2026 | 73,34 | 74,93 | 72,36 | 73,58 | 0,00% | 150,00 |
| 28.01.2026 | 72,91 | 76,05 | 72,75 | 73,58 | 1,43% | - |
| 27.01.2026 | 76,43 | 76,51 | 72,22 | 72,54 | -4,88% | 15,00 |
| 26.01.2026 | 77,76 | 77,96 | 74,49 | 76,26 | -2,18% | - |