84,210$
-12,02%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 132,43 | 137,00 | 130,19 | 132,81 | 0,59% | 957.407,00 |
| 07.01.2025 | 134,99 | 138,45 | 128,72 | 132,03 | -0,02% | 1.472.881,00 |
| 06.01.2025 | 133,64 | 134,05 | 130,76 | 132,06 | -0,99% | 691.217,00 |
| 03.01.2025 | 134,00 | 134,78 | 130,79 | 133,38 | 0,08% | 776.877,00 |
| 02.01.2025 | 130,73 | 133,35 | 129,52 | 133,27 | 2,67% | 1.418.476,00 |
| 31.12.2024 | 130,00 | 131,63 | 127,31 | 129,80 | 0,22% | 772.712,00 |
| 30.12.2024 | 129,00 | 131,23 | 128,80 | 129,51 | -2,29% | 924.002,00 |
| 27.12.2024 | 131,84 | 133,12 | 130,33 | 132,55 | 0,08% | 731.831,00 |
| 26.12.2024 | 131,18 | 132,98 | 130,12 | 132,44 | 0,31% | 324.597,00 |
| 24.12.2024 | 129,77 | 133,66 | 129,77 | 132,03 | 1,95% | 382.437,00 |
| 23.12.2024 | 129,15 | 129,87 | 127,32 | 129,50 | 0,49% | 544.627,00 |
| 20.12.2024 | 127,78 | 130,12 | 127,25 | 128,87 | -0,59% | 815.851,00 |
| 19.12.2024 | 126,95 | 130,48 | 125,57 | 129,63 | 2,96% | 1.061.781,00 |
| 18.12.2024 | 129,60 | 133,00 | 125,00 | 125,90 | -2,55% | 909.423,00 |
| 17.12.2024 | 130,91 | 131,47 | 127,85 | 129,19 | -1,82% | 762.164,00 |
| 16.12.2024 | 131,93 | 133,79 | 130,95 | 131,59 | 0,00% | 502.113,00 |
| 13.12.2024 | 135,01 | 135,63 | 130,00 | 131,59 | -2,41% | 530.615,00 |
| 12.12.2024 | 137,80 | 138,02 | 134,60 | 134,84 | -2,41% | 449.848,00 |
| 11.12.2024 | 135,75 | 138,45 | 135,57 | 138,17 | 3,67% | 631.766,00 |
| 10.12.2024 | 133,85 | 136,09 | 132,59 | 133,28 | -0,28% | 640.015,00 |
| 09.12.2024 | 138,33 | 138,70 | 133,01 | 133,65 | -3,68% | 749.101,00 |
| 06.12.2024 | 138,21 | 139,89 | 137,72 | 138,76 | 0,81% | 697.409,00 |
| 05.12.2024 | 133,77 | 138,60 | 132,77 | 137,64 | 3,16% | 779.349,00 |
| 04.12.2024 | 132,80 | 133,94 | 131,78 | 133,43 | 0,82% | 406.189,00 |
| 03.12.2024 | 133,06 | 134,27 | 131,00 | 132,34 | -0,86% | 797.262,00 |
| 02.12.2024 | 133,87 | 135,76 | 132,59 | 133,49 | -0,18% | 803.615,00 |
| 29.11.2024 | 133,00 | 134,42 | 132,46 | 133,73 | 1,04% | 359.800,00 |
| 27.11.2024 | 133,33 | 133,55 | 131,37 | 132,35 | -0,20% | 582.949,00 |
| 26.11.2024 | 129,12 | 132,75 | 127,68 | 132,61 | 2,46% | 860.855,00 |
| 25.11.2024 | 124,73 | 130,00 | 124,72 | 129,42 | 5,21% | 998.528,00 |
| 22.11.2024 | 122,72 | 124,34 | 121,78 | 123,01 | 3,14% | 598.569,00 |
| 20.11.2024 | 118,99 | 119,41 | 117,50 | 119,27 | 0,15% | 656.148,00 |
| 19.11.2024 | 115,25 | 120,72 | 115,25 | 119,09 | 2,23% | 943.778,00 |
| 18.11.2024 | 121,31 | 121,60 | 115,74 | 116,49 | -4,15% | 1.280.704,00 |
| 15.11.2024 | 124,11 | 124,36 | 121,01 | 121,53 | -2,05% | 747.370,00 |
| 14.11.2024 | 127,50 | 128,82 | 123,84 | 124,07 | -2,79% | 763.247,00 |
| 13.11.2024 | 132,10 | 133,32 | 127,51 | 127,63 | -2,21% | 778.487,00 |
| 12.11.2024 | 130,01 | 132,08 | 129,34 | 130,51 | -0,17% | 793.108,00 |
| 11.11.2024 | 134,37 | 134,50 | 129,84 | 130,73 | -0,46% | 812.425,00 |
| 08.11.2024 | 130,12 | 133,06 | 129,14 | 131,33 | -0,40% | 872.360,00 |
| 07.11.2024 | 132,76 | 134,90 | 131,34 | 131,86 | -0,98% | 1.107.548,00 |
| 06.11.2024 | 130,01 | 134,77 | 129,97 | 133,16 | 5,02% | 1.203.443,00 |