116,325€
-0,66%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 115,28 | 118,25 | 113,40 | 117,08 | -0,02% | 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 |
| 16.05.2025 | 104,00 | 104,00 | 104,00 | 104,00 | 1,12% | - |
| 15.05.2025 | 102,85 | 102,85 | 102,85 | 102,85 | 0,19% | - |
| 14.05.2025 | 101,65 | 102,65 | 101,65 | 102,65 | 1,48% | 5,00 |
| 13.05.2025 | 100,90 | 101,15 | 100,90 | 101,15 | 7,04% | 5,00 |
| 12.05.2025 | 94,50 | 94,50 | 94,50 | 94,50 | 3,01% | - |
| 09.05.2025 | 91,74 | 91,74 | 91,74 | 91,74 | 0,92% | - |
| 08.05.2025 | 90,90 | 90,90 | 90,90 | 90,90 | 4,22% | - |
| 07.05.2025 | 87,22 | 87,22 | 87,22 | 87,22 | 3,32% | - |
| 06.05.2025 | 84,42 | 84,42 | 84,42 | 84,42 | 1,54% | - |
| 05.05.2025 | 82,28 | 83,14 | 82,28 | 83,14 | 0,70% | 5,00 |
| 02.05.2025 | 78,22 | 82,56 | 78,22 | 82,56 | 6,12% | 411,00 |
| 30.04.2025 | 76,84 | 77,80 | 76,84 | 77,80 | 2,05% | 25,00 |
| 29.04.2025 | 78,48 | 78,48 | 76,24 | 76,24 | -3,54% | 24,00 |
| 28.04.2025 | 79,04 | 79,04 | 79,04 | 79,04 | -0,98% | - |
| 25.04.2025 | 79,40 | 79,82 | 79,40 | 79,82 | 3,64% | 7,00 |
| 24.04.2025 | 76,94 | 77,02 | 76,94 | 77,02 | 1,42% | 7,00 |
| 23.04.2025 | 75,94 | 75,94 | 75,94 | 75,94 | 5,27% | - |
| 22.04.2025 | 71,30 | 72,14 | 71,30 | 72,14 | 1,09% | 10,00 |
| 17.04.2025 | 71,36 | 71,36 | 71,36 | 71,36 | -0,59% | - |
| 16.04.2025 | 71,52 | 71,78 | 71,52 | 71,78 | -3,00% | 15,00 |
| 15.04.2025 | 72,64 | 74,00 | 72,64 | 74,00 | 1,43% | 80,00 |
| 14.04.2025 | 72,96 | 72,96 | 72,96 | 72,96 | -0,76% | - |
| 11.04.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -6,42% | - |
| 10.04.2025 | 79,52 | 79,52 | 78,56 | 78,56 | 17,68% | 8,00 |
| 09.04.2025 | 66,76 | 66,76 | 66,76 | 66,76 | -10,24% | - |
| 08.04.2025 | 72,74 | 74,38 | 72,74 | 74,38 | 9,74% | 7,00 |
| 07.04.2025 | 67,78 | 67,78 | 67,78 | 67,78 | -7,18% | - |
| 04.04.2025 | 75,46 | 75,46 | 73,02 | 73,02 | -12,36% | 40,00 |
| 03.04.2025 | 83,32 | 83,32 | 83,32 | 83,32 | -0,26% | - |
| 02.04.2025 | 83,76 | 83,76 | 83,54 | 83,54 | 3,24% | 44,00 |
| 01.04.2025 | 80,92 | 80,92 | 80,92 | 80,92 | 0,02% | - |
| 31.03.2025 | 81,04 | 81,04 | 80,90 | 80,90 | -7,08% | 20,00 |
| 28.03.2025 | 86,22 | 87,06 | 86,22 | 87,06 | 0,83% | 7,00 |
| 27.03.2025 | 86,34 | 86,34 | 86,34 | 86,34 | -0,85% | - |
| 26.03.2025 | 88,02 | 88,02 | 87,08 | 87,08 | -1,02% | 10,00 |
| 25.03.2025 | 87,98 | 87,98 | 87,98 | 87,98 | 1,10% | - |
| 24.03.2025 | 84,10 | 87,02 | 84,10 | 87,02 | 4,29% | 8,00 |
| 21.03.2025 | 83,44 | 83,44 | 83,44 | 83,44 | 0,24% | - |
| 20.03.2025 | 82,38 | 83,24 | 82,38 | 83,24 | 5,77% | 120,00 |
| 19.03.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -1,75% | - |
| 18.03.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -0,35% | - |
| 17.03.2025 | 80,34 | 80,38 | 80,34 | 80,38 | 3,82% | 10,00 |
| 14.03.2025 | 76,70 | 77,70 | 76,70 | 77,42 | 1,79% | 80,00 |
| 13.03.2025 | 79,98 | 79,98 | 76,06 | 76,06 | -4,13% | 5,00 |
| 12.03.2025 | 79,34 | 79,34 | 79,34 | 79,34 | -2,15% | - |
| 11.03.2025 | 81,08 | 81,08 | 81,08 | 81,08 | 0,02% | - |
| 10.03.2025 | 84,64 | 84,64 | 81,06 | 81,06 | -7,02% | 17,00 |
| 07.03.2025 | 86,38 | 87,18 | 86,38 | 87,18 | -0,93% | 56,00 |
| 06.03.2025 | 91,36 | 91,36 | 88,00 | 88,00 | -7,00% | 25,00 |
| 05.03.2025 | 94,62 | 94,62 | 94,62 | 94,62 | -3,47% | - |
| 04.03.2025 | 97,96 | 98,02 | 97,88 | 98,02 | 0,06% | 55,00 |
| 03.03.2025 | 104,20 | 104,20 | 97,96 | 97,96 | -4,43% | 295,00 |
| 28.02.2025 | 102,50 | 102,50 | 102,50 | 102,50 | -2,66% | 115,00 |
| 27.02.2025 | 105,30 | 105,30 | 105,30 | 105,30 | -0,14% | - |
| 26.02.2025 | 105,45 | 105,45 | 105,45 | 105,45 | -4,09% | - |
| 25.02.2025 | 109,95 | 109,95 | 109,95 | 109,95 | 0,73% | - |