69,240$
-28,26%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 70,80 | 71,55 | 67,21 | 69,24 | -28,26% | 14.417.503,00 |
| 06.05.2026 | 98,74 | 99,57 | 94,80 | 96,52 | -0,09% | 2.316.318,00 |
| 05.05.2026 | 95,53 | 96,97 | 94,93 | 96,61 | 1,09% | 1.177.245,00 |
| 04.05.2026 | 99,05 | 99,16 | 94,57 | 95,57 | -2,84% | 1.476.322,00 |
| 01.05.2026 | 103,22 | 103,22 | 97,76 | 98,36 | -4,00% | 1.547.301,00 |
| 30.04.2026 | 101,75 | 103,87 | 100,00 | 102,46 | 1,84% | 827.069,00 |
| 29.04.2026 | 99,56 | 103,45 | 98,58 | 100,61 | 0,46% | 957.667,00 |
| 28.04.2026 | 100,75 | 101,52 | 99,42 | 100,15 | -1,28% | 862.263,00 |
| 27.04.2026 | 103,19 | 103,75 | 100,21 | 101,45 | -1,52% | 919.605,00 |
| 24.04.2026 | 99,04 | 103,93 | 98,32 | 103,02 | 5,56% | 1.142.894,00 |
| 23.04.2026 | 98,73 | 101,22 | 97,00 | 97,59 | -1,51% | 674.443,00 |
| 22.04.2026 | 102,56 | 103,03 | 98,75 | 99,09 | -2,64% | 819.072,00 |
| 21.04.2026 | 104,17 | 106,84 | 101,58 | 101,78 | -2,78% | 889.663,00 |
| 20.04.2026 | 102,95 | 104,91 | 102,26 | 104,69 | 0,93% | 955.521,00 |
| 17.04.2026 | 102,94 | 106,20 | 102,87 | 103,73 | 3,99% | 1.474.110,00 |
| 16.04.2026 | 101,04 | 102,04 | 98,46 | 99,75 | -1,40% | 1.155.498,00 |
| 15.04.2026 | 103,24 | 104,69 | 101,06 | 101,17 | -1,55% | 1.183.590,00 |
| 14.04.2026 | 100,55 | 103,64 | 100,49 | 102,76 | 2,10% | 1.073.763,00 |
| 13.04.2026 | 97,64 | 101,18 | 96,15 | 100,65 | 2,07% | 1.154.638,00 |
| 10.04.2026 | 100,00 | 100,81 | 98,01 | 98,61 | 1,09% | 1.136.358,00 |
| 09.04.2026 | 97,39 | 99,15 | 96,29 | 97,55 | -0,32% | 1.126.712,00 |
| 08.04.2026 | 96,63 | 100,51 | 96,06 | 97,86 | 5,45% | 1.430.376,00 |
| 07.04.2026 | 92,24 | 92,94 | 90,90 | 92,80 | 0,47% | 580.986,00 |
| 06.04.2026 | 88,84 | 93,39 | 88,84 | 92,37 | 3,40% | 842.887,00 |
| 02.04.2026 | 88,70 | 91,13 | 86,65 | 89,33 | -1,50% | 1.031.625,00 |
| 01.04.2026 | 90,50 | 92,76 | 89,30 | 90,69 | 2,51% | 1.105.979,00 |
| 31.03.2026 | 86,56 | 89,26 | 86,24 | 88,47 | 5,91% | 1.330.398,00 |
| 30.03.2026 | 83,15 | 84,48 | 81,62 | 83,53 | 2,72% | 866.300,00 |
| 27.03.2026 | 84,23 | 84,99 | 79,91 | 81,32 | -4,42% | 1.356.885,00 |
| 26.03.2026 | 88,32 | 89,36 | 85,00 | 85,08 | -4,94% | 1.016.747,00 |
| 25.03.2026 | 91,20 | 91,57 | 86,30 | 89,50 | -0,60% | 1.118.012,00 |
| 24.03.2026 | 89,73 | 91,23 | 88,26 | 90,04 | -0,91% | 1.139.734,00 |
| 23.03.2026 | 89,86 | 94,85 | 89,47 | 90,87 | 3,70% | 1.577.015,00 |
| 20.03.2026 | 89,09 | 89,90 | 86,27 | 87,63 | -0,60% | 1.619.168,00 |
| 19.03.2026 | 86,13 | 89,50 | 84,92 | 88,16 | 1,22% | 1.050.603,00 |
| 18.03.2026 | 90,00 | 90,80 | 86,89 | 87,10 | -3,76% | 1.128.650,00 |
| 17.03.2026 | 91,00 | 93,20 | 90,30 | 90,50 | -0,06% | 1.177.950,00 |
| 16.03.2026 | 88,33 | 90,86 | 87,95 | 90,55 | 4,18% | 1.118.827,00 |
| 13.03.2026 | 87,32 | 88,77 | 86,45 | 86,92 | 0,13% | 1.426.740,00 |
| 12.03.2026 | 91,27 | 91,29 | 86,81 | 86,81 | -6,23% | 1.898.079,00 |
| 11.03.2026 | 96,14 | 96,72 | 90,44 | 92,58 | -2,96% | 1.621.213,00 |
| 10.03.2026 | 94,50 | 98,50 | 93,09 | 95,40 | -0,28% | 1.082.908,00 |
| 09.03.2026 | 89,75 | 95,88 | 88,71 | 95,67 | 2,38% | 1.372.642,00 |
| 06.03.2026 | 96,79 | 97,80 | 92,42 | 93,45 | -3,45% | 1.769.646,00 |
| 05.03.2026 | 96,99 | 101,00 | 94,71 | 96,79 | -0,63% | 1.089.636,00 |
| 04.03.2026 | 96,99 | 97,79 | 94,94 | 97,40 | 1,38% | 972.247,00 |
| 03.03.2026 | 92,51 | 97,00 | 90,94 | 96,07 | 1,73% | 1.315.380,00 |
| 02.03.2026 | 93,54 | 96,36 | 91,01 | 94,44 | -1,64% | 1.855.582,00 |
| 27.02.2026 | 95,61 | 96,39 | 91,41 | 96,01 | -2,64% | 2.326.191,00 |
| 26.02.2026 | 104,41 | 107,46 | 98,34 | 98,61 | 7,03% | 4.315.418,00 |
| 25.02.2026 | 89,51 | 92,63 | 89,51 | 92,13 | 3,07% | 1.914.315,00 |
| 24.02.2026 | 88,70 | 89,75 | 87,50 | 89,39 | -0,19% | 1.130.942,00 |
| 23.02.2026 | 92,00 | 92,01 | 88,00 | 89,56 | -4,28% | 1.118.109,00 |
| 20.02.2026 | 92,68 | 94,43 | 90,94 | 93,56 | 0,41% | 1.186.843,00 |
| 19.02.2026 | 91,41 | 93,96 | 91,41 | 93,18 | -1,06% | 857.421,00 |
| 18.02.2026 | 92,00 | 96,82 | 91,61 | 94,18 | 2,99% | 1.270.752,00 |
| 17.02.2026 | 88,61 | 91,60 | 87,01 | 91,45 | 3,74% | 1.410.142,00 |
| 13.02.2026 | 89,09 | 90,35 | 86,91 | 88,15 | -0,88% | 1.348.150,00 |
| 12.02.2026 | 97,28 | 99,29 | 88,62 | 88,93 | -8,36% | 1.528.982,00 |
| 11.02.2026 | 96,94 | 98,52 | 94,81 | 97,04 | 1,35% | 958.291,00 |
| 10.02.2026 | 96,40 | 97,74 | 95,57 | 95,75 | -1,48% | 833.487,00 |
| 09.02.2026 | 98,44 | 99,39 | 96,77 | 97,19 | -1,13% | 865.594,00 |
| 06.02.2026 | 93,15 | 99,35 | 93,05 | 98,30 | 5,62% | 1.606.387,00 |
| 05.02.2026 | 95,80 | 97,19 | 91,84 | 93,07 | -1,49% | 1.054.252,00 |
| 04.02.2026 | 94,19 | 95,91 | 92,32 | 94,48 | 0,86% | 966.908,00 |
| 03.02.2026 | 92,80 | 96,29 | 91,86 | 93,67 | 1,02% | 1.438.198,00 |
| 02.02.2026 | 89,50 | 94,30 | 89,50 | 92,72 | 4,69% | 1.763.004,00 |
| 30.01.2026 | 88,10 | 89,48 | 87,57 | 88,57 | 0,61% | 1.314.398,00 |
| 29.01.2026 | 87,81 | 89,71 | 86,54 | 88,03 | 0,18% | 1.131.028,00 |
| 28.01.2026 | 88,84 | 91,74 | 87,49 | 87,87 | 0,63% | 1.141.930,00 |
| 27.01.2026 | 89,94 | 90,54 | 87,10 | 87,32 | -3,59% | 1.358.651,00 |
| 26.01.2026 | 91,55 | 92,44 | 88,51 | 90,57 | -2,18% | 2.784.418,00 |
| 22.01.2026 | 95,76 | 97,05 | 92,36 | 92,59 | -2,34% | 1.209.475,00 |
| 21.01.2026 | 96,08 | 96,89 | 93,27 | 94,81 | -2,42% | 1.609.820,00 |
| 20.01.2026 | 99,34 | 99,60 | 95,78 | 97,16 | -1,98% | 1.864.848,00 |
| 16.01.2026 | 101,33 | 102,11 | 98,93 | 99,12 | -1,64% | 933.088,00 |
| 15.01.2026 | 100,00 | 102,96 | 98,40 | 100,77 | 0,84% | 1.339.898,00 |
| 14.01.2026 | 97,74 | 99,93 | 96,93 | 99,93 | 1,50% | 1.199.409,00 |
| 13.01.2026 | 96,40 | 100,04 | 96,01 | 98,45 | 1,79% | 1.851.868,00 |
| 12.01.2026 | 90,60 | 98,99 | 88,24 | 96,72 | 3,68% | 2.801.809,00 |
| 09.01.2026 | 91,58 | 93,30 | 89,05 | 93,29 | 1,62% | 1.749.871,00 |
| 08.01.2026 | 90,05 | 94,25 | 90,01 | 91,80 | 1,38% | 2.202.098,00 |
| 07.01.2026 | 90,49 | 92,52 | 89,75 | 90,55 | 0,81% | 1.682.041,00 |
| 06.01.2026 | 85,75 | 91,31 | 85,70 | 89,82 | 7,56% | 2.557.036,00 |
| 05.01.2026 | 83,66 | 85,50 | 83,23 | 83,51 | 0,05% | 1.455.947,00 |
| 02.01.2026 | 82,49 | 83,72 | 81,18 | 83,47 | 2,83% | 1.169.500,00 |
| 31.12.2025 | 79,88 | 81,81 | 79,37 | 81,17 | 1,53% | 1.596.339,00 |
| 30.12.2025 | 81,92 | 82,20 | 79,55 | 79,95 | -2,40% | 2.003.058,00 |
| 29.12.2025 | 82,87 | 83,53 | 80,48 | 81,92 | -2,20% | 1.217.091,00 |
| 26.12.2025 | 84,45 | 85,06 | 83,45 | 83,76 | -1,59% | 809.706,00 |
| 24.12.2025 | 84,98 | 85,56 | 84,24 | 85,11 | 0,19% | 501.336,00 |
| 23.12.2025 | 83,40 | 85,29 | 81,98 | 84,95 | 1,70% | 1.456.307,00 |
| 22.12.2025 | 85,59 | 86,28 | 82,44 | 83,53 | -2,54% | 1.231.635,00 |
| 19.12.2025 | 85,86 | 86,99 | 85,02 | 85,71 | -0,76% | 1.506.543,00 |
| 18.12.2025 | 85,76 | 88,50 | 85,21 | 86,37 | 4,96% | 2.158.960,00 |
| 17.12.2025 | 82,32 | 83,41 | 81,30 | 82,29 | 0,75% | 2.030.264,00 |
| 16.12.2025 | 83,21 | 84,25 | 80,82 | 81,68 | -2,36% | 1.587.665,00 |
| 15.12.2025 | 83,00 | 85,20 | 81,80 | 83,65 | 0,59% | 1.988.148,00 |
| 12.12.2025 | 80,33 | 85,56 | 80,32 | 83,16 | 4,99% | 2.329.843,00 |
| 11.12.2025 | 77,50 | 80,00 | 77,48 | 79,21 | 2,71% | 1.344.894,00 |