83,540€
0,05%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 83,50 | 83,50 | 83,50 | 83,50 | 1,75% | - |
| 04.03.2026 | 82,06 | 82,06 | 82,06 | 82,06 | 2,73% | - |
| 03.03.2026 | 79,98 | 79,98 | 79,88 | 79,88 | -0,82% | 20,00 |
| 02.03.2026 | 80,54 | 80,54 | 80,54 | 80,54 | -2,82% | - |
| 27.02.2026 | 82,54 | 82,88 | 82,54 | 82,88 | 6,75% | 82,00 |
| 26.02.2026 | 77,64 | 77,64 | 77,64 | 77,64 | 2,94% | - |
| 25.02.2026 | 75,42 | 75,42 | 75,42 | 75,42 | -1,18% | - |
| 24.02.2026 | 75,88 | 76,32 | 75,88 | 76,32 | -2,68% | 10,00 |
| 23.02.2026 | 78,42 | 78,42 | 78,42 | 78,42 | -0,93% | - |
| 20.02.2026 | 79,16 | 79,16 | 79,16 | 79,16 | -0,68% | - |
| 19.02.2026 | 79,70 | 79,70 | 79,70 | 79,70 | 3,51% | - |
| 18.02.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 4,17% | - |
| 17.02.2026 | 73,92 | 73,92 | 73,92 | 73,92 | -0,40% | - |
| 16.02.2026 | 74,22 | 74,22 | 74,22 | 74,22 | -0,67% | - |
| 13.02.2026 | 74,72 | 74,72 | 74,72 | 74,72 | -8,63% | - |
| 12.02.2026 | 81,78 | 81,78 | 81,78 | 81,78 | 1,94% | - |
| 11.02.2026 | 80,22 | 80,22 | 80,22 | 80,22 | -1,30% | - |
| 10.02.2026 | 81,28 | 81,28 | 81,28 | 81,28 | -1,53% | - |
| 09.02.2026 | 82,54 | 82,54 | 82,54 | 82,54 | 3,95% | - |
| 06.02.2026 | 78,54 | 79,40 | 78,54 | 79,40 | -0,63% | 8,00 |
| 05.02.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 1,11% | - |
| 04.02.2026 | 79,02 | 79,02 | 79,02 | 79,02 | 0,87% | - |
| 03.02.2026 | 78,34 | 78,34 | 78,34 | 78,34 | 5,92% | - |
| 02.02.2026 | 73,96 | 73,96 | 73,96 | 73,96 | 0,90% | - |
| 30.01.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,27% | - |
| 29.01.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 0,66% | - |
| 28.01.2026 | 72,62 | 72,62 | 72,62 | 72,62 | -4,60% | - |
| 27.01.2026 | 76,12 | 76,12 | 76,12 | 76,12 | -1,73% | - |
| 26.01.2026 | 77,46 | 77,46 | 77,46 | 77,46 | -2,07% | - |
| 23.01.2026 | 78,62 | 79,10 | 78,62 | 79,10 | -2,20% | 5,00 |
| 22.01.2026 | 80,88 | 80,88 | 80,88 | 80,88 | -2,27% | - |
| 21.01.2026 | 82,76 | 82,76 | 82,76 | 82,76 | -0,07% | - |
| 20.01.2026 | 84,72 | 84,72 | 82,82 | 82,82 | -1,85% | 30,00 |
| 19.01.2026 | 84,38 | 84,38 | 84,38 | 84,38 | -3,26% | - |
| 16.01.2026 | 86,58 | 87,22 | 86,58 | 87,22 | 1,42% | 12,00 |
| 15.01.2026 | 85,60 | 86,00 | 85,60 | 86,00 | 1,75% | 60,00 |
| 14.01.2026 | 84,08 | 84,52 | 84,08 | 84,52 | 2,18% | 5,00 |
| 13.01.2026 | 82,72 | 82,72 | 82,72 | 82,72 | 4,34% | - |
| 12.01.2026 | 79,28 | 79,28 | 79,28 | 79,28 | 1,07% | - |
| 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% | - |