126,950$
-0,43%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 127,50 | 128,12 | 126,39 | 126,95 | -0,43% | 977.016,00 |
| 03.06.2025 | 128,20 | 129,12 | 125,43 | 127,50 | -0,69% | 1.639.766,00 |
| 02.06.2025 | 126,53 | 128,39 | 123,04 | 128,39 | -1,08% | 2.077.490,00 |
| 30.05.2025 | 125,80 | 130,61 | 125,59 | 129,79 | 2,49% | 1.149.886,00 |
| 29.05.2025 | 127,24 | 129,61 | 125,70 | 126,64 | 0,06% | 1.466.096,00 |
| 28.05.2025 | 125,80 | 127,28 | 125,70 | 126,57 | 0,17% | 885.887,00 |
| 27.05.2025 | 120,78 | 126,58 | 119,49 | 126,35 | 7,42% | 2.221.953,00 |
| 23.05.2025 | 114,47 | 118,27 | 113,69 | 117,62 | 0,28% | 1.417.675,00 |
| 22.05.2025 | 114,25 | 118,57 | 113,98 | 117,29 | 2,78% | 1.244.007,00 |
| 21.05.2025 | 115,00 | 116,66 | 113,58 | 114,12 | -2,65% | 1.172.074,00 |
| 20.05.2025 | 116,06 | 118,05 | 115,80 | 117,23 | -0,11% | 1.148.118,00 |
| 19.05.2025 | 115,02 | 118,36 | 114,00 | 117,36 | -1,54% | 1.561.916,00 |
| 16.05.2025 | 118,20 | 119,32 | 116,25 | 119,19 | 1,79% | 1.124.247,00 |
| 15.05.2025 | 115,36 | 118,12 | 114,59 | 117,09 | 0,78% | 1.205.489,00 |
| 14.05.2025 | 114,97 | 116,37 | 113,62 | 116,18 | 1,97% | 1.257.172,00 |
| 13.05.2025 | 113,40 | 115,30 | 112,26 | 113,94 | 0,82% | 1.624.112,00 |
| 12.05.2025 | 110,12 | 113,74 | 110,00 | 113,01 | 7,78% | 2.041.242,00 |
| 09.05.2025 | 103,07 | 105,11 | 102,57 | 104,85 | 1,48% | 1.217.250,00 |
| 08.05.2025 | 103,45 | 104,09 | 101,79 | 103,32 | 1,36% | 1.376.587,00 |
| 07.05.2025 | 98,97 | 102,33 | 98,91 | 101,93 | 3,29% | 2.084.692,00 |
| 06.05.2025 | 94,63 | 99,46 | 94,40 | 98,68 | 2,33% | 1.763.163,00 |
| 05.05.2025 | 93,62 | 98,82 | 92,83 | 96,43 | 2,18% | 2.290.873,00 |
| 02.05.2025 | 90,13 | 96,19 | 90,13 | 94,37 | 6,38% | 2.412.280,00 |
| 01.05.2025 | 93,53 | 94,97 | 87,00 | 88,71 | 1,11% | 4.599.034,00 |
| 30.04.2025 | 85,72 | 87,89 | 84,01 | 87,74 | -0,59% | 2.531.933,00 |
| 29.04.2025 | 89,46 | 89,46 | 86,10 | 88,26 | -1,57% | 2.248.481,00 |
| 28.04.2025 | 90,82 | 92,20 | 88,14 | 89,67 | -1,28% | 1.119.868,00 |
| 25.04.2025 | 89,33 | 91,30 | 88,71 | 90,83 | 0,96% | 818.269,00 |
| 24.04.2025 | 87,99 | 89,98 | 86,78 | 89,97 | 2,25% | 1.011.109,00 |
| 23.04.2025 | 89,47 | 92,20 | 87,58 | 87,99 | 3,14% | 1.301.563,00 |
| 22.04.2025 | 84,24 | 86,41 | 83,50 | 85,31 | 3,41% | 984.417,00 |
| 21.04.2025 | 82,00 | 82,87 | 80,98 | 82,50 | -0,87% | 979.510,00 |
| 17.04.2025 | 80,65 | 83,83 | 80,17 | 83,22 | 3,44% | 1.162.031,00 |
| 16.04.2025 | 80,24 | 82,75 | 78,90 | 80,45 | -2,56% | 881.484,00 |
| 15.04.2025 | 83,17 | 84,96 | 81,29 | 82,56 | -0,53% | 1.450.630,00 |
| 14.04.2025 | 84,89 | 85,55 | 81,83 | 83,00 | 0,35% | 1.087.036,00 |
| 11.04.2025 | 81,70 | 83,39 | 79,02 | 82,71 | 0,61% | 977.587,00 |
| 10.04.2025 | 85,05 | 85,36 | 78,50 | 82,21 | -6,17% | 1.414.005,00 |
| 09.04.2025 | 74,76 | 88,42 | 74,46 | 87,62 | 15,52% | 2.326.911,00 |
| 08.04.2025 | 81,73 | 82,25 | 74,77 | 75,85 | -3,49% | 1.556.108,00 |
| 07.04.2025 | 75,00 | 82,82 | 72,93 | 78,59 | 0,04% | 2.496.774,00 |
| 04.04.2025 | 80,17 | 80,52 | 74,00 | 78,56 | -6,71% | 2.718.481,00 |
| 03.04.2025 | 88,18 | 89,39 | 82,56 | 84,21 | -12,02% | 2.575.926,00 |
| 02.04.2025 | 89,54 | 97,31 | 89,16 | 95,71 | 5,18% | 1.313.286,00 |
| 01.04.2025 | 90,42 | 91,40 | 88,19 | 91,00 | 3,21% | 1.486.728,00 |
| 31.03.2025 | 86,28 | 89,20 | 83,87 | 88,17 | -0,01% | 1.089.657,00 |
| 28.03.2025 | 92,97 | 92,97 | 87,65 | 88,18 | -5,81% | 1.119.142,00 |
| 27.03.2025 | 92,63 | 95,34 | 91,75 | 93,62 | 0,31% | 827.806,00 |
| 26.03.2025 | 95,17 | 95,80 | 92,55 | 93,33 | -2,16% | 1.034.456,00 |
| 25.03.2025 | 95,92 | 96,75 | 94,40 | 95,39 | -0,09% | 764.364,00 |
| 24.03.2025 | 93,05 | 95,95 | 92,25 | 95,48 | 5,27% | 1.126.540,00 |
| 21.03.2025 | 89,00 | 90,72 | 87,06 | 90,70 | 0,07% | 1.144.066,00 |
| 20.03.2025 | 88,80 | 91,64 | 88,37 | 90,64 | 1,00% | 996.686,00 |
| 19.03.2025 | 85,93 | 90,19 | 85,50 | 89,74 | 4,62% | 1.063.715,00 |
| 18.03.2025 | 87,06 | 88,00 | 84,47 | 85,78 | -2,61% | 1.033.503,00 |
| 17.03.2025 | 87,20 | 88,33 | 85,55 | 88,08 | 0,69% | 1.559.290,00 |
| 14.03.2025 | 84,08 | 87,90 | 83,06 | 87,48 | 5,69% | 1.610.670,00 |
| 13.03.2025 | 87,25 | 87,75 | 81,31 | 82,77 | -5,06% | 2.042.274,00 |
| 12.03.2025 | 88,88 | 90,38 | 86,95 | 87,18 | 0,51% | 1.795.701,00 |
| 11.03.2025 | 88,00 | 89,91 | 85,54 | 86,74 | -1,90% | 1.586.102,00 |
| 10.03.2025 | 90,10 | 91,02 | 86,06 | 88,42 | -4,35% | 2.304.900,00 |
| 07.03.2025 | 93,40 | 95,57 | 90,31 | 92,44 | -1,24% | 1.719.884,00 |
| 06.03.2025 | 96,40 | 98,80 | 93,22 | 93,60 | -5,58% | 1.298.174,00 |
| 05.03.2025 | 100,60 | 100,74 | 98,27 | 99,13 | -1,18% | 1.036.824,00 |
| 04.03.2025 | 98,52 | 103,55 | 97,45 | 100,31 | -2,40% | 1.736.148,00 |
| 03.03.2025 | 109,10 | 109,67 | 102,20 | 102,78 | -5,36% | 1.360.283,00 |
| 28.02.2025 | 107,37 | 108,75 | 105,90 | 108,60 | 1,66% | 809.301,00 |
| 27.02.2025 | 110,93 | 111,38 | 106,11 | 106,83 | -3,01% | 885.903,00 |
| 26.02.2025 | 111,99 | 113,45 | 109,00 | 110,15 | -0,50% | 1.100.440,00 |
| 25.02.2025 | 114,60 | 115,60 | 108,00 | 110,70 | -4,26% | 2.049.784,00 |
| 24.02.2025 | 109,84 | 115,83 | 106,00 | 115,62 | 6,35% | 2.435.562,00 |
| 21.02.2025 | 123,75 | 123,87 | 108,48 | 108,72 | -12,05% | 3.246.809,00 |
| 20.02.2025 | 127,79 | 129,00 | 119,10 | 123,61 | 11,13% | 4.481.315,00 |
| 19.02.2025 | 115,00 | 115,31 | 110,80 | 111,23 | -3,95% | 2.304.682,00 |
| 18.02.2025 | 109,39 | 117,52 | 109,20 | 115,80 | 6,83% | 2.815.465,00 |
| 14.02.2025 | 109,30 | 110,55 | 107,56 | 108,40 | -0,79% | 1.400.097,00 |
| 13.02.2025 | 108,10 | 109,31 | 106,15 | 109,26 | 2,38% | 1.265.816,00 |
| 12.02.2025 | 105,55 | 107,87 | 105,25 | 106,72 | 0,15% | 1.057.440,00 |
| 11.02.2025 | 109,91 | 110,68 | 106,41 | 106,56 | -3,04% | 1.378.291,00 |
| 10.02.2025 | 113,48 | 113,67 | 109,04 | 109,90 | -2,56% | 1.236.011,00 |
| 07.02.2025 | 115,41 | 115,41 | 112,57 | 112,79 | -2,06% | 718.599,00 |
| 06.02.2025 | 116,36 | 116,59 | 113,01 | 115,16 | -0,78% | 972.173,00 |
| 05.02.2025 | 119,57 | 119,57 | 115,15 | 116,06 | -2,68% | 904.127,00 |
| 04.02.2025 | 115,98 | 120,50 | 115,87 | 119,25 | 3,54% | 1.479.045,00 |
| 03.02.2025 | 115,65 | 117,20 | 113,86 | 115,17 | -2,51% | 1.167.943,00 |
| 31.01.2025 | 123,14 | 123,14 | 118,04 | 118,13 | -3,28% | 728.885,00 |
| 30.01.2025 | 121,01 | 123,66 | 121,01 | 122,14 | 1,77% | 733.816,00 |
| 29.01.2025 | 119,96 | 121,23 | 118,66 | 120,02 | 1,22% | 1.051.875,00 |
| 28.01.2025 | 119,51 | 120,37 | 117,93 | 118,57 | 0,03% | 818.185,00 |
| 27.01.2025 | 118,00 | 119,86 | 116,76 | 118,53 | -0,55% | 915.074,00 |
| 24.01.2025 | 121,48 | 121,96 | 117,85 | 119,19 | -1,72% | 768.310,00 |
| 23.01.2025 | 120,00 | 123,56 | 119,24 | 121,28 | 0,12% | 936.802,00 |
| 22.01.2025 | 120,82 | 125,69 | 120,26 | 121,14 | 1,06% | 1.560.138,00 |
| 21.01.2025 | 117,40 | 120,64 | 117,11 | 119,87 | 3,86% | 1.436.084,00 |
| 17.01.2025 | 116,89 | 117,50 | 113,80 | 115,41 | -1,27% | 1.722.866,00 |
| 16.01.2025 | 116,50 | 118,41 | 115,10 | 116,89 | 0,03% | 1.422.020,00 |
| 15.01.2025 | 120,83 | 121,13 | 115,08 | 116,85 | -1,58% | 1.564.496,00 |
| 14.01.2025 | 121,55 | 122,31 | 116,62 | 118,73 | -2,35% | 1.408.722,00 |
| 13.01.2025 | 131,22 | 131,75 | 117,60 | 121,59 | -5,33% | 2.957.774,00 |
| 10.01.2025 | 131,01 | 132,00 | 128,19 | 128,43 | -3,30% | 1.410.509,00 |