80,150€
4,06%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 78,44 | 78,44 | 78,44 | 78,44 | 1,84% | - |
| 08.01.2026 | 77,02 | 77,02 | 77,02 | 77,02 | -0,72% | - |
| 07.01.2026 | 76,62 | 77,58 | 76,62 | 77,58 | 9,42% | 60,00 |
| 06.01.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -1,36% | - |
| 05.01.2026 | 71,28 | 71,88 | 71,28 | 71,88 | 4,75% | 7,00 |
| 02.01.2026 | 68,62 | 68,62 | 68,62 | 68,62 | -0,92% | - |
| 30.12.2025 | 69,26 | 69,26 | 69,26 | 69,26 | -2,37% | - |
| 29.12.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,45% | - |
| 23.12.2025 | 70,62 | 70,62 | 70,62 | 70,62 | -3,29% | - |
| 22.12.2025 | 73,02 | 73,02 | 73,02 | 73,02 | -0,57% | - |
| 19.12.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 4,44% | - |
| 18.12.2025 | 70,32 | 70,32 | 70,32 | 70,32 | 1,18% | - |
| 17.12.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -1,64% | - |
| 16.12.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,14% | - |
| 15.12.2025 | 70,76 | 70,76 | 70,76 | 70,76 | 4,55% | - |
| 12.12.2025 | 67,68 | 67,68 | 67,68 | 67,68 | 3,77% | - |
| 11.12.2025 | 65,22 | 65,22 | 65,22 | 65,22 | -3,89% | - |
| 10.12.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 1,77% | - |
| 09.12.2025 | 66,68 | 66,68 | 66,68 | 66,68 | -0,18% | - |
| 08.12.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -2,68% | - |
| 05.12.2025 | 68,64 | 68,64 | 68,64 | 68,64 | -3,46% | - |
| 04.12.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -2,09% | - |
| 03.12.2025 | 72,62 | 72,62 | 72,62 | 72,62 | -1,63% | - |
| 02.12.2025 | 73,82 | 73,82 | 73,82 | 73,82 | -1,65% | - |
| 01.12.2025 | 74,48 | 75,06 | 74,48 | 75,06 | -1,78% | 7,00 |
| 28.11.2025 | 76,42 | 76,42 | 76,42 | 76,42 | 0,50% | - |
| 27.11.2025 | 76,04 | 76,04 | 76,04 | 76,04 | 1,31% | - |
| 26.11.2025 | 75,06 | 75,06 | 75,06 | 75,06 | 0,27% | - |
| 25.11.2025 | 74,86 | 74,86 | 74,86 | 74,86 | -2,07% | - |
| 24.11.2025 | 76,44 | 76,44 | 76,44 | 76,44 | 5,58% | - |
| 21.11.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -1,68% | - |
| 20.11.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,83% | - |
| 19.11.2025 | 74,26 | 74,26 | 74,26 | 74,26 | 0,03% | - |
| 18.11.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -4,92% | - |
| 17.11.2025 | 78,08 | 78,08 | 78,08 | 78,08 | 1,22% | - |
| 14.11.2025 | 77,14 | 77,14 | 77,14 | 77,14 | -4,41% | - |
| 13.11.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 1,36% | - |
| 12.11.2025 | 79,62 | 79,62 | 79,62 | 79,62 | 1,01% | - |
| 11.11.2025 | 80,98 | 80,98 | 78,82 | 78,82 | -0,23% | 7,00 |
| 10.11.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,68% | - |
| 07.11.2025 | 79,54 | 79,54 | 79,54 | 79,54 | -3,89% | - |
| 06.11.2025 | 82,76 | 82,76 | 82,76 | 82,76 | 0,98% | - |
| 05.11.2025 | 81,96 | 81,96 | 81,96 | 81,96 | 2,17% | 20,00 |
| 04.11.2025 | 80,22 | 80,22 | 80,22 | 80,22 | -4,41% | - |
| 03.11.2025 | 83,46 | 83,92 | 83,46 | 83,92 | 5,35% | 88,00 |
| 31.10.2025 | 79,42 | 79,66 | 79,42 | 79,66 | 3,48% | 2,00 |
| 30.10.2025 | 76,04 | 76,98 | 76,04 | 76,98 | -1,64% | 50,00 |
| 29.10.2025 | 78,26 | 78,26 | 78,26 | 78,26 | -1,95% | - |
| 28.10.2025 | 79,82 | 79,82 | 79,82 | 79,82 | 0,23% | - |
| 27.10.2025 | 79,64 | 79,64 | 79,64 | 79,64 | 1,12% | - |
| 24.10.2025 | 78,76 | 78,76 | 78,76 | 78,76 | 0,72% | - |
| 23.10.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -2,69% | - |
| 22.10.2025 | 80,36 | 80,36 | 80,36 | 80,36 | 1,46% | - |
| 21.10.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -0,05% | - |
| 20.10.2025 | 79,24 | 79,24 | 79,24 | 79,24 | 0,81% | - |
| 17.10.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,25% | - |
| 16.10.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -2,64% | - |
| 15.10.2025 | 80,94 | 80,94 | 80,94 | 80,94 | 3,29% | - |
| 14.10.2025 | 78,08 | 78,36 | 78,08 | 78,36 | 3,79% | 36,00 |
| 13.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -3,92% | - |
| 10.10.2025 | 78,58 | 78,58 | 78,58 | 78,58 | -0,78% | - |
| 09.10.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -0,63% | - |
| 08.10.2025 | 79,70 | 79,70 | 79,70 | 79,70 | -2,30% | - |
| 07.10.2025 | 81,38 | 81,58 | 81,38 | 81,58 | 1,17% | 100,00 |
| 06.10.2025 | 82,62 | 82,62 | 80,64 | 80,64 | 0,02% | 128,00 |
| 03.10.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 3,44% | - |
| 02.10.2025 | 77,86 | 77,94 | 77,86 | 77,94 | -1,07% | 12,00 |
| 01.10.2025 | 78,78 | 78,78 | 78,78 | 78,78 | -1,87% | - |
| 30.09.2025 | 80,28 | 80,28 | 80,28 | 80,28 | 1,77% | - |
| 29.09.2025 | 78,88 | 78,88 | 78,88 | 78,88 | -2,90% | - |
| 26.09.2025 | 80,40 | 81,24 | 80,40 | 81,24 | 0,62% | 46,00 |
| 25.09.2025 | 80,94 | 80,94 | 80,74 | 80,74 | -2,56% | 50,00 |
| 24.09.2025 | 82,86 | 82,86 | 82,86 | 82,86 | -2,31% | - |
| 23.09.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 0,40% | - |
| 22.09.2025 | 84,48 | 84,48 | 84,48 | 84,48 | 0,91% | - |
| 19.09.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -0,45% | - |
| 18.09.2025 | 84,10 | 84,10 | 84,10 | 84,10 | 1,18% | - |
| 17.09.2025 | 83,12 | 83,12 | 83,12 | 83,12 | -0,22% | - |
| 16.09.2025 | 85,70 | 85,70 | 83,30 | 83,30 | -2,82% | 50,00 |
| 15.09.2025 | 85,72 | 85,72 | 85,72 | 85,72 | -2,99% | - |
| 12.09.2025 | 88,36 | 88,36 | 88,36 | 88,36 | 2,11% | - |
| 11.09.2025 | 83,36 | 87,13 | 82,67 | 86,53 | 3,11% | - |
| 10.09.2025 | 83,92 | 83,92 | 83,92 | 83,92 | 0,24% | - |
| 09.09.2025 | 82,93 | 83,73 | 81,51 | 83,72 | 0,76% | - |
| 08.09.2025 | 85,54 | 86,02 | 82,96 | 83,09 | -4,80% | - |
| 05.09.2025 | 87,28 | 87,28 | 87,28 | 87,28 | -3,04% | - |
| 04.09.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -0,57% | - |
| 03.09.2025 | 90,54 | 90,54 | 90,54 | 90,54 | 0,44% | - |
| 02.09.2025 | 90,04 | 90,14 | 90,04 | 90,14 | 0,24% | 60,00 |
| 01.09.2025 | 89,92 | 89,92 | 89,92 | 89,92 | -0,38% | - |
| 29.08.2025 | 90,26 | 90,26 | 90,26 | 90,26 | -0,97% | - |
| 28.08.2025 | 91,14 | 91,14 | 91,14 | 91,14 | 0,57% | - |
| 27.08.2025 | 90,62 | 90,62 | 90,62 | 90,62 | 1,39% | - |
| 26.08.2025 | 89,38 | 89,38 | 89,38 | 89,38 | 1,13% | - |
| 25.08.2025 | 88,38 | 88,38 | 88,38 | 88,38 | 1,21% | - |
| 22.08.2025 | 86,38 | 87,32 | 86,38 | 87,32 | 1,04% | 5,00 |
| 21.08.2025 | 87,82 | 88,08 | 86,42 | 86,42 | -3,05% | 10,00 |
| 20.08.2025 | 89,14 | 89,14 | 89,14 | 89,14 | -0,85% | - |
| 19.08.2025 | 89,44 | 89,90 | 89,44 | 89,90 | -1,36% | 4,00 |
| 18.08.2025 | 91,14 | 91,14 | 91,14 | 91,14 | 1,22% | - |