80,900€
3,80%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 80,95 | 81,00 | 80,62 | 80,97 | 3,89% | - |
| 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% | - |
| 15.08.2025 | 90,50 | 90,50 | 90,04 | 90,04 | -2,19% | 10,00 |
| 14.08.2025 | 92,06 | 92,06 | 92,06 | 92,06 | 0,02% | - |
| 13.08.2025 | 92,82 | 92,82 | 90,20 | 92,04 | -0,24% | 55,00 |
| 12.08.2025 | 91,14 | 92,26 | 91,14 | 92,26 | 1,43% | 5,00 |
| 11.08.2025 | 90,46 | 90,96 | 90,46 | 90,96 | -2,17% | 10,00 |
| 08.08.2025 | 96,12 | 96,38 | 92,98 | 92,98 | -2,66% | 60,00 |
| 07.08.2025 | 96,78 | 96,78 | 95,52 | 95,52 | -3,24% | 9,00 |
| 06.08.2025 | 98,72 | 98,72 | 98,72 | 98,72 | -1,82% | - |
| 05.08.2025 | 100,55 | 100,55 | 100,55 | 100,55 | 2,77% | - |
| 04.08.2025 | 96,96 | 97,84 | 96,96 | 97,84 | 0,31% | 7,00 |
| 01.08.2025 | 104,80 | 104,80 | 97,54 | 97,54 | -8,54% | 9,00 |
| 31.07.2025 | 122,85 | 124,05 | 106,65 | 106,65 | -12,87% | 231,00 |
| 30.07.2025 | 118,60 | 122,40 | 118,60 | 122,40 | 3,73% | 80,00 |
| 29.07.2025 | 119,20 | 119,20 | 118,00 | 118,00 | -1,01% | 4,00 |
| 28.07.2025 | 117,25 | 119,20 | 117,25 | 119,20 | 4,20% | 4,00 |
| 25.07.2025 | 113,75 | 114,40 | 113,75 | 114,40 | -1,93% | 4,00 |
| 24.07.2025 | 116,70 | 116,70 | 116,65 | 116,65 | 1,74% | 4,00 |
| 23.07.2025 | 114,65 | 114,65 | 114,65 | 114,65 | 0,04% | - |
| 22.07.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -0,78% | - |
| 21.07.2025 | 115,55 | 115,60 | 115,50 | 115,50 | -0,56% | 10,00 |
| 18.07.2025 | 116,15 | 116,15 | 116,15 | 116,15 | 0,96% | - |
| 17.07.2025 | 114,60 | 115,05 | 114,60 | 115,05 | -1,75% | 5,00 |
| 16.07.2025 | 117,10 | 117,10 | 117,10 | 117,10 | -2,58% | - |
| 15.07.2025 | 119,95 | 120,20 | 119,95 | 120,20 | 0,38% | 7,00 |
| 14.07.2025 | 118,50 | 119,75 | 118,50 | 119,75 | -0,70% | 6,00 |
| 11.07.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -1,87% | - |
| 10.07.2025 | 119,10 | 122,90 | 119,10 | 122,90 | 4,02% | 13,00 |
| 09.07.2025 | 118,15 | 118,15 | 118,15 | 118,15 | -0,42% | - |
| 08.07.2025 | 119,30 | 119,30 | 118,65 | 118,65 | -1,45% | 5,00 |
| 07.07.2025 | 119,20 | 120,40 | 119,20 | 120,40 | 1,30% | 6,00 |
| 04.07.2025 | 119,45 | 119,45 | 118,85 | 118,85 | -0,46% | 9,00 |
| 03.07.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 1,62% | - |
| 02.07.2025 | 117,50 | 117,50 | 117,50 | 117,50 | -0,93% | - |
| 01.07.2025 | 118,60 | 118,60 | 118,60 | 118,60 | 0,08% | - |
| 30.06.2025 | 118,50 | 118,50 | 118,50 | 118,50 | 0,21% | - |
| 27.06.2025 | 118,25 | 118,25 | 118,25 | 118,25 | 3,05% | - |
| 26.06.2025 | 114,45 | 114,75 | 114,45 | 114,75 | -0,95% | 5,00 |
| 25.06.2025 | 115,00 | 115,85 | 115,00 | 115,85 | -1,57% | 6,00 |
| 24.06.2025 | 117,70 | 117,70 | 117,70 | 117,70 | 2,44% | - |
| 23.06.2025 | 114,90 | 114,90 | 114,90 | 114,90 | 3,61% | - |
| 20.06.2025 | 110,90 | 110,90 | 110,90 | 110,90 | 0,05% | - |
| 19.06.2025 | 111,25 | 111,60 | 110,85 | 110,85 | 2,07% | 208,00 |
| 18.06.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -0,32% | 142,00 |
| 17.06.2025 | 109,05 | 109,05 | 108,95 | 108,95 | -1,09% | 6,00 |
| 16.06.2025 | 107,10 | 110,15 | 107,10 | 110,15 | 0,50% | 12,00 |
| 13.06.2025 | 109,00 | 109,60 | 109,00 | 109,60 | -0,27% | 5,00 |
| 12.06.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -0,45% | - |
| 11.06.2025 | 108,85 | 110,40 | 108,70 | 110,40 | 1,38% | 95,00 |
| 10.06.2025 | 108,90 | 108,90 | 108,90 | 108,90 | -3,16% | - |
| 09.06.2025 | 112,45 | 112,45 | 112,45 | 112,45 | -0,57% | - |
| 06.06.2025 | 112,40 | 113,10 | 112,40 | 113,10 | 2,03% | 10,00 |
| 05.06.2025 | 110,85 | 110,85 | 110,85 | 110,85 | -1,38% | - |
| 04.06.2025 | 111,80 | 112,40 | 111,80 | 112,40 | 0,90% | 4,00 |
| 03.06.2025 | 111,40 | 111,40 | 111,40 | 111,40 | 0,91% | - |
| 02.06.2025 | 112,75 | 112,75 | 110,40 | 110,40 | -1,38% | 25,00 |
| 30.05.2025 | 111,05 | 111,95 | 111,05 | 111,95 | -1,88% | 5,00 |
| 29.05.2025 | 114,10 | 114,10 | 114,10 | 114,10 | 1,92% | - |
| 28.05.2025 | 111,05 | 111,95 | 111,05 | 111,95 | 1,13% | 8,00 |
| 27.05.2025 | 104,35 | 110,70 | 104,35 | 110,70 | 5,93% | 4,00 |
| 26.05.2025 | 103,95 | 104,50 | 103,95 | 104,50 | 3,11% | 6,00 |
| 23.05.2025 | 103,10 | 103,10 | 101,35 | 101,35 | 0,55% | 5,00 |
| 22.05.2025 | 100,60 | 100,80 | 100,60 | 100,80 | -1,61% | 5,00 |
| 21.05.2025 | 102,45 | 102,45 | 102,45 | 102,45 | -0,82% | - |
| 20.05.2025 | 103,30 | 103,30 | 103,30 | 103,30 | -0,82% | - |
| 19.05.2025 | 104,40 | 104,40 | 104,15 | 104,15 | 0,14% | 19,00 |