54,870€
-0,81%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,02 | 55,02 | 54,80 | 54,98 | -0,61% | - |
| 30.07.2026 | 55,32 | 55,32 | 55,32 | 55,32 | 1,84% | - |
| 29.07.2026 | 55,18 | 55,18 | 54,32 | 54,32 | 1,04% | 1.000,00 |
| 28.07.2026 | 53,76 | 53,76 | 53,76 | 53,76 | 6,88% | - |
| 27.07.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 1,09% | - |
| 24.07.2026 | 49,01 | 49,76 | 49,01 | 49,76 | 1,24% | 7,00 |
| 23.07.2026 | 48,88 | 49,15 | 48,88 | 49,15 | -0,08% | 6,00 |
| 22.07.2026 | 49,19 | 49,19 | 49,19 | 49,19 | -1,44% | - |
| 21.07.2026 | 49,91 | 49,91 | 49,91 | 49,91 | -1,17% | - |
| 20.07.2026 | 50,48 | 50,50 | 50,48 | 50,50 | -1,29% | 11,00 |
| 17.07.2026 | 51,16 | 51,16 | 51,16 | 51,16 | -1,88% | - |
| 16.07.2026 | 52,14 | 52,14 | 52,14 | 52,14 | -0,57% | - |
| 15.07.2026 | 52,44 | 52,44 | 52,44 | 52,44 | -3,64% | - |
| 14.07.2026 | 54,42 | 54,42 | 54,42 | 54,42 | 4,82% | - |
| 13.07.2026 | 51,20 | 51,92 | 51,20 | 51,92 | -0,15% | 7,00 |
| 10.07.2026 | 48,98 | 52,00 | 48,98 | 52,00 | 9,70% | 3,00 |
| 09.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,96% | - |
| 08.07.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 1,83% | - |
| 07.07.2026 | 47,14 | 47,14 | 47,00 | 47,00 | -4,86% | 500,00 |
| 06.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,18% | - |
| 03.07.2026 | 49,31 | 49,31 | 49,31 | 49,31 | -0,80% | - |
| 02.07.2026 | 49,71 | 49,71 | 49,71 | 49,71 | 1,76% | - |
| 01.07.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 1,69% | - |
| 30.06.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 0,08% | - |
| 29.06.2026 | 49,89 | 49,89 | 48,00 | 48,00 | -1,58% | 112,00 |
| 26.06.2026 | 48,04 | 48,77 | 48,01 | 48,77 | 1,29% | 17,00 |
| 25.06.2026 | 48,15 | 48,15 | 48,15 | 48,15 | 1,35% | - |
| 24.06.2026 | 47,51 | 47,51 | 47,51 | 47,51 | -1,96% | - |
| 23.06.2026 | 48,46 | 48,46 | 48,46 | 48,46 | -6,45% | - |
| 22.06.2026 | 51,14 | 51,80 | 51,14 | 51,80 | 0,19% | 12,00 |
| 19.06.2026 | 51,28 | 51,70 | 51,28 | 51,70 | 0,78% | 4,00 |
| 18.06.2026 | 51,24 | 51,30 | 51,24 | 51,30 | -1,16% | 7,00 |
| 17.06.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 3,35% | - |
| 16.06.2026 | 50,22 | 50,22 | 50,22 | 50,22 | -0,67% | - |
| 15.06.2026 | 50,56 | 50,56 | 50,56 | 50,56 | 0,56% | - |
| 12.06.2026 | 50,28 | 50,28 | 50,28 | 50,28 | 6,84% | - |
| 11.06.2026 | 47,06 | 47,06 | 47,06 | 47,06 | 1,55% | - |
| 10.06.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 1,33% | - |
| 09.06.2026 | 45,73 | 45,73 | 45,73 | 45,73 | 1,35% | - |
| 08.06.2026 | 45,29 | 45,29 | 45,12 | 45,12 | -2,25% | 4,00 |
| 05.06.2026 | 45,67 | 46,16 | 45,67 | 46,16 | -3,13% | 11,00 |
| 04.06.2026 | 47,51 | 47,65 | 47,51 | 47,65 | -1,65% | 60,00 |
| 03.06.2026 | 48,45 | 48,45 | 48,45 | 48,45 | -8,76% | - |
| 02.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -3,21% | - |
| 01.06.2026 | 54,86 | 54,86 | 54,86 | 54,86 | 3,04% | - |
| 29.05.2026 | 53,24 | 53,24 | 53,24 | 53,24 | -3,34% | - |
| 28.05.2026 | 55,08 | 55,08 | 55,08 | 55,08 | 3,15% | - |
| 27.05.2026 | 52,84 | 53,40 | 52,84 | 53,40 | 0,75% | 50,00 |
| 26.05.2026 | 53,66 | 53,66 | 53,00 | 53,00 | -1,63% | 250,00 |
| 25.05.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -0,30% | - |
| 22.05.2026 | 54,04 | 54,04 | 54,04 | 54,04 | -0,33% | - |
| 21.05.2026 | 54,22 | 54,22 | 54,22 | 54,22 | -1,60% | - |
| 20.05.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 1,51% | - |
| 19.05.2026 | 51,62 | 54,28 | 51,62 | 54,28 | 5,48% | 75,00 |
| 18.05.2026 | 51,46 | 51,46 | 51,46 | 51,46 | -2,87% | - |
| 15.05.2026 | 52,98 | 52,98 | 52,98 | 52,98 | -2,75% | - |
| 14.05.2026 | 54,48 | 54,48 | 54,48 | 54,48 | -4,02% | - |
| 13.05.2026 | 56,08 | 56,76 | 56,08 | 56,76 | 1,79% | 10,00 |
| 12.05.2026 | 54,54 | 55,76 | 54,54 | 55,76 | 1,64% | 5,00 |
| 11.05.2026 | 59,40 | 59,76 | 54,86 | 54,86 | -7,64% | 88,00 |
| 08.05.2026 | 58,86 | 59,40 | 58,86 | 59,40 | -0,60% | 25,00 |
| 07.05.2026 | 82,24 | 82,40 | 59,76 | 59,76 | -27,32% | 356,00 |
| 06.05.2026 | 82,22 | 82,22 | 82,22 | 82,22 | 0,74% | - |
| 05.05.2026 | 81,62 | 81,62 | 81,62 | 81,62 | -2,51% | - |
| 04.05.2026 | 83,72 | 83,72 | 83,72 | 83,72 | -2,13% | - |
| 30.04.2026 | 85,54 | 85,54 | 85,54 | 85,54 | 0,07% | - |
| 29.04.2026 | 85,48 | 85,48 | 85,48 | 85,48 | -0,97% | - |
| 28.04.2026 | 86,32 | 86,32 | 86,32 | 86,32 | -1,33% | - |
| 27.04.2026 | 87,48 | 87,48 | 87,48 | 87,48 | 3,58% | - |
| 24.04.2026 | 83,30 | 84,46 | 83,30 | 84,46 | 0,48% | 4,00 |
| 23.04.2026 | 84,06 | 84,06 | 84,06 | 84,06 | -3,07% | - |
| 22.04.2026 | 86,72 | 86,72 | 86,72 | 86,72 | -1,97% | - |
| 21.04.2026 | 88,46 | 88,46 | 88,46 | 88,46 | 1,05% | - |
| 20.04.2026 | 87,40 | 88,14 | 87,40 | 87,54 | 3,38% | 16,00 |
| 17.04.2026 | 84,68 | 84,68 | 84,68 | 84,68 | -0,80% | - |
| 16.04.2026 | 85,36 | 85,36 | 85,36 | 85,36 | -1,73% | - |
| 15.04.2026 | 86,86 | 86,86 | 86,86 | 86,86 | 1,90% | - |
| 14.04.2026 | 85,24 | 85,24 | 85,24 | 85,24 | 1,99% | - |
| 13.04.2026 | 83,58 | 83,62 | 83,58 | 83,58 | -2,22% | 165,00 |
| 10.04.2026 | 83,14 | 85,48 | 83,14 | 85,48 | 2,62% | 45,00 |
| 09.04.2026 | 83,58 | 83,58 | 83,30 | 83,30 | 2,41% | 10,00 |
| 08.04.2026 | 81,34 | 81,34 | 81,34 | 81,34 | 2,11% | 88,00 |
| 07.04.2026 | 79,66 | 79,66 | 79,66 | 79,66 | 3,35% | - |
| 02.04.2026 | 77,46 | 77,62 | 77,08 | 77,08 | 0,73% | 90,00 |
| 01.04.2026 | 76,52 | 76,52 | 76,52 | 76,52 | 4,59% | - |
| 31.03.2026 | 73,16 | 73,16 | 73,16 | 73,16 | 3,68% | - |
| 30.03.2026 | 70,56 | 70,56 | 70,56 | 70,56 | -1,18% | - |
| 27.03.2026 | 73,80 | 73,80 | 71,40 | 71,40 | -7,10% | 88,00 |
| 26.03.2026 | 76,86 | 76,86 | 76,86 | 76,86 | -1,26% | - |
| 25.03.2026 | 77,84 | 77,84 | 77,84 | 77,84 | -0,23% | - |
| 24.03.2026 | 78,02 | 78,02 | 78,02 | 78,02 | 4,22% | - |
| 23.03.2026 | 74,86 | 74,86 | 74,86 | 74,86 | -1,45% | - |
| 20.03.2026 | 75,96 | 75,96 | 75,96 | 75,96 | 0,32% | - |
| 19.03.2026 | 75,72 | 75,72 | 75,72 | 75,72 | -3,54% | - |
| 18.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,33% | - |
| 17.03.2026 | 78,24 | 78,24 | 78,24 | 78,24 | 2,76% | - |
| 16.03.2026 | 76,14 | 76,14 | 76,14 | 76,14 | 0,98% | - |
| 13.03.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -4,94% | - |
| 12.03.2026 | 79,32 | 79,32 | 79,32 | 79,32 | -0,50% | - |
| 11.03.2026 | 81,92 | 81,92 | 79,72 | 79,72 | -2,64% | 8,00 |