116,775€
3,80%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 116,85 | 116,98 | 116,45 | 116,78 | 0,52% | - |
| 21.11.2024 | 112,90 | 116,38 | 111,55 | 116,18 | 2,81% | - |
| 20.11.2024 | 112,30 | 113,00 | 112,30 | 113,00 | 2,40% | 10,00 |
| 19.11.2024 | 109,60 | 110,35 | 109,60 | 110,35 | -4,13% | 5,00 |
| 18.11.2024 | 115,10 | 115,10 | 115,10 | 115,10 | -1,20% | - |
| 15.11.2024 | 116,55 | 116,55 | 116,35 | 116,50 | -3,32% | 16,00 |
| 14.11.2024 | 120,50 | 120,50 | 120,50 | 120,50 | -3,48% | - |
| 13.11.2024 | 122,40 | 124,85 | 122,40 | 124,85 | 2,09% | 5,00 |
| 12.11.2024 | 122,45 | 122,45 | 122,30 | 122,30 | -1,21% | 25,00 |
| 11.11.2024 | 122,30 | 123,80 | 122,30 | 123,80 | 1,56% | 11,00 |
| 08.11.2024 | 121,90 | 121,90 | 121,90 | 121,90 | -1,57% | - |
| 07.11.2024 | 123,75 | 124,40 | 123,75 | 123,85 | 3,38% | 25,00 |
| 06.11.2024 | 118,80 | 119,80 | 118,80 | 119,80 | 5,78% | 24,00 |
| 05.11.2024 | 113,25 | 113,25 | 113,25 | 113,25 | -1,01% | - |
| 04.11.2024 | 113,90 | 114,40 | 113,90 | 114,40 | 1,92% | 5,00 |
| 01.11.2024 | 111,55 | 112,25 | 111,55 | 112,25 | 0,13% | 30,00 |
| 31.10.2024 | 111,70 | 112,10 | 111,70 | 112,10 | -5,12% | 5,00 |
| 30.10.2024 | 104,80 | 118,15 | 104,80 | 118,15 | 11,25% | 5,00 |
| 29.10.2024 | 105,40 | 106,20 | 105,40 | 106,20 | 1,19% | 5,00 |
| 28.10.2024 | 102,55 | 104,95 | 102,05 | 104,95 | 4,43% | 153,00 |
| 25.10.2024 | 100,50 | 100,50 | 100,50 | 100,50 | 0,30% | - |
| 24.10.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 1,05% | - |
| 23.10.2024 | 99,16 | 99,16 | 99,16 | 99,16 | -2,16% | - |
| 22.10.2024 | 101,35 | 101,35 | 101,35 | 101,35 | -0,15% | - |
| 21.10.2024 | 101,50 | 101,75 | 101,50 | 101,50 | 1,00% | 21,00 |
| 18.10.2024 | 99,62 | 100,50 | 99,62 | 100,50 | -0,15% | 8,00 |
| 17.10.2024 | 100,40 | 101,45 | 100,40 | 100,65 | -1,03% | 6,00 |
| 16.10.2024 | 101,00 | 101,90 | 101,00 | 101,70 | 1,55% | 130,00 |
| 15.10.2024 | 98,44 | 100,15 | 98,44 | 100,15 | 1,88% | 13,00 |
| 14.10.2024 | 98,30 | 98,30 | 98,30 | 98,30 | -2,53% | - |
| 11.10.2024 | 100,10 | 100,85 | 100,10 | 100,85 | 1,64% | 125,00 |
| 10.10.2024 | 98,36 | 99,22 | 98,36 | 99,22 | 0,65% | 176,00 |
| 09.10.2024 | 98,32 | 98,58 | 98,32 | 98,58 | -0,71% | 111,00 |
| 08.10.2024 | 98,16 | 99,28 | 98,16 | 99,28 | -0,58% | 24,00 |
| 07.10.2024 | 99,86 | 99,86 | 99,86 | 99,86 | 5,72% | - |
| 04.10.2024 | 94,46 | 94,46 | 94,46 | 94,46 | -0,15% | - |
| 03.10.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 2,89% | - |
| 02.10.2024 | 91,20 | 91,94 | 91,20 | 91,94 | 0,11% | 7,00 |
| 01.10.2024 | 91,84 | 91,84 | 91,84 | 91,84 | -1,65% | - |
| 30.09.2024 | 93,38 | 93,38 | 93,38 | 93,38 | -1,41% | - |
| 27.09.2024 | 94,72 | 94,72 | 94,72 | 94,72 | -0,44% | - |
| 26.09.2024 | 95,14 | 95,14 | 95,14 | 95,14 | 1,95% | - |
| 25.09.2024 | 92,22 | 93,32 | 92,22 | 93,32 | -2,30% | 6,00 |
| 24.09.2024 | 95,52 | 95,52 | 95,52 | 95,52 | -0,48% | - |
| 23.09.2024 | 95,70 | 95,98 | 95,70 | 95,98 | 0,33% | 15,00 |
| 20.09.2024 | 95,66 | 95,66 | 95,66 | 95,66 | 2,11% | - |
| 19.09.2024 | 93,68 | 93,68 | 93,68 | 93,68 | 1,96% | - |
| 18.09.2024 | 91,88 | 91,88 | 91,88 | 91,88 | 0,86% | - |
| 17.09.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -0,39% | - |
| 16.09.2024 | 91,46 | 91,46 | 91,46 | 91,46 | -0,09% | - |
| 13.09.2024 | 91,54 | 91,54 | 91,54 | 91,54 | 1,73% | - |
| 12.09.2024 | 89,98 | 89,98 | 89,98 | 89,98 | 3,57% | - |
| 11.09.2024 | 86,88 | 86,88 | 86,88 | 86,88 | 0,79% | - |
| 10.09.2024 | 86,20 | 86,20 | 86,20 | 86,20 | 1,32% | - |
| 09.09.2024 | 84,02 | 85,08 | 84,02 | 85,08 | -1,16% | 155,00 |
| 06.09.2024 | 86,08 | 86,08 | 86,08 | 86,08 | -3,54% | - |
| 05.09.2024 | 89,24 | 89,24 | 89,24 | 89,24 | 1,39% | - |
| 04.09.2024 | 88,02 | 88,02 | 88,02 | 88,02 | -2,55% | - |
| 03.09.2024 | 89,36 | 90,32 | 89,36 | 90,32 | 1,19% | 50,00 |
| 02.09.2024 | 89,40 | 89,40 | 89,26 | 89,26 | -2,08% | 10,00 |
| 30.08.2024 | 91,16 | 91,16 | 91,16 | 91,16 | -2,04% | - |
| 29.08.2024 | 93,06 | 93,06 | 93,06 | 93,06 | -1,13% | - |
| 28.08.2024 | 96,06 | 96,20 | 94,12 | 94,12 | -1,98% | 218,00 |
| 27.08.2024 | 96,02 | 96,02 | 96,02 | 96,02 | -2,24% | - |
| 26.08.2024 | 97,06 | 98,22 | 97,06 | 98,22 | 1,61% | 6,00 |
| 23.08.2024 | 95,66 | 96,66 | 95,66 | 96,66 | 1,45% | 17,00 |
| 22.08.2024 | 95,28 | 95,28 | 95,28 | 95,28 | 1,93% | - |
| 21.08.2024 | 90,72 | 93,48 | 90,72 | 93,48 | -0,79% | 3,00 |
| 20.08.2024 | 94,22 | 94,22 | 94,22 | 94,22 | -1,85% | - |
| 19.08.2024 | 96,70 | 96,70 | 96,00 | 96,00 | -4,00% | 10,00 |
| 16.08.2024 | 99,36 | 100,00 | 99,36 | 100,00 | 5,80% | 4,00 |
| 15.08.2024 | 94,52 | 94,52 | 94,52 | 94,52 | 0,55% | - |
| 14.08.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 0,62% | - |
| 13.08.2024 | 93,42 | 93,42 | 93,42 | 93,42 | 0,13% | - |
| 12.08.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 1,11% | - |
| 09.08.2024 | 92,28 | 92,28 | 92,28 | 92,28 | 4,37% | - |
| 08.08.2024 | 88,42 | 88,42 | 88,42 | 88,42 | -3,20% | - |
| 07.08.2024 | 90,62 | 91,34 | 90,62 | 91,34 | 0,04% | 6,00 |
| 06.08.2024 | 86,16 | 91,30 | 86,14 | 91,30 | 4,82% | 70,00 |
| 05.08.2024 | 87,10 | 87,10 | 87,10 | 87,10 | -6,65% | - |
| 02.08.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -2,75% | 167,00 |
| 01.08.2024 | 80,56 | 95,94 | 80,56 | 95,94 | 19,00% | 155,00 |
| 31.07.2024 | 79,88 | 80,62 | 79,88 | 80,62 | 4,86% | 6,00 |
| 30.07.2024 | 76,88 | 76,88 | 76,88 | 76,88 | 4,37% | - |
| 29.07.2024 | 73,66 | 73,66 | 73,66 | 73,66 | 1,71% | - |
| 26.07.2024 | 72,42 | 72,42 | 72,42 | 72,42 | -0,66% | - |
| 25.07.2024 | 72,86 | 72,90 | 72,86 | 72,90 | -6,13% | 7,00 |
| 24.07.2024 | 76,72 | 77,66 | 76,72 | 77,66 | 3,71% | 7,00 |
| 23.07.2024 | 74,46 | 74,88 | 74,46 | 74,88 | -4,02% | 7,00 |
| 22.07.2024 | 77,26 | 78,02 | 77,26 | 78,02 | 2,01% | 7,00 |
| 19.07.2024 | 76,48 | 76,48 | 76,48 | 76,48 | 0,45% | - |
| 18.07.2024 | 78,56 | 78,56 | 76,14 | 76,14 | -5,27% | 1,00 |
| 17.07.2024 | 80,38 | 80,38 | 80,38 | 80,38 | 1,98% | - |
| 16.07.2024 | 78,82 | 78,82 | 78,82 | 78,82 | 1,86% | - |
| 15.07.2024 | 77,38 | 77,38 | 77,38 | 77,38 | 0,16% | - |
| 12.07.2024 | 77,26 | 77,26 | 77,26 | 77,26 | -0,90% | - |
| 11.07.2024 | 77,96 | 77,96 | 77,96 | 77,96 | 0,05% | - |
| 10.07.2024 | 77,92 | 77,92 | 77,92 | 77,92 | -2,16% | - |
| 09.07.2024 | 79,64 | 79,64 | 79,64 | 79,64 | 0,20% | - |
| 08.07.2024 | 79,48 | 79,48 | 79,48 | 79,48 | 0,66% | - |