65,710€
-3,48%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 67,58 | 67,58 | 67,58 | 67,58 | -0,73% | - |
| 11.11.2026 | 68,08 | 68,08 | 68,08 | 68,08 | -0,56% | - |
| 10.11.2026 | 68,46 | 68,46 | 68,46 | 68,46 | 5,45% | - |
| 09.11.2026 | 64,32 | 64,92 | 64,32 | 64,92 | 4,71% | 11,00 |
| 06.11.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,65% | - |
| 05.11.2026 | 63,04 | 63,04 | 63,04 | 63,04 | -0,79% | - |
| 04.11.2026 | 62,10 | 63,54 | 62,10 | 63,54 | 1,05% | 50,00 |
| 03.11.2026 | 64,28 | 64,28 | 62,88 | 62,88 | -0,88% | 10,00 |
| 02.11.2026 | 63,04 | 63,44 | 63,04 | 63,44 | 1,21% | 50,00 |
| 30.10.2026 | 62,68 | 62,68 | 62,68 | 62,68 | 3,64% | - |
| 29.10.2026 | 59,98 | 60,48 | 59,98 | 60,48 | 4,53% | 194,00 |
| 28.10.2026 | 57,86 | 57,86 | 57,86 | 57,86 | -0,24% | - |
| 27.10.2026 | 57,86 | 58,00 | 57,86 | 58,00 | 0,21% | 10,00 |
| 26.10.2026 | 57,88 | 57,88 | 57,88 | 57,88 | -3,89% | - |
| 23.10.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 0,97% | - |
| 22.10.2026 | 59,64 | 59,64 | 59,64 | 59,64 | -3,84% | - |
| 21.10.2026 | 62,02 | 62,02 | 62,02 | 62,02 | -2,67% | - |
| 20.10.2026 | 63,72 | 63,72 | 63,72 | 63,72 | 1,95% | - |
| 19.10.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -1,20% | - |
| 16.10.2026 | 62,76 | 63,26 | 62,76 | 63,26 | 3,94% | 9,00 |
| 15.10.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -3,73% | - |
| 14.10.2026 | 63,22 | 63,22 | 63,22 | 63,22 | 2,36% | - |
| 13.10.2026 | 61,76 | 61,76 | 61,76 | 61,76 | 3,62% | - |
| 12.10.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,44% | - |
| 09.10.2026 | 59,32 | 59,34 | 59,32 | 59,34 | 4,11% | 10,00 |
| 08.10.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,94% | - |
| 07.10.2026 | 57,36 | 57,54 | 57,36 | 57,54 | 3,64% | 11,00 |
| 06.10.2026 | 55,52 | 55,52 | 55,52 | 55,52 | 2,44% | - |
| 05.10.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 0,37% | - |
| 02.10.2026 | 53,62 | 54,00 | 53,62 | 54,00 | 4,25% | 100,00 |
| 01.10.2026 | 51,98 | 51,98 | 51,80 | 51,80 | 1,73% | 184,00 |
| 30.09.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 1,11% | - |
| 29.09.2026 | 50,36 | 50,36 | 50,36 | 50,36 | 4,27% | - |
| 28.09.2026 | 48,49 | 48,49 | 48,30 | 48,30 | -3,48% | 20,00 |
| 25.09.2026 | 50,32 | 50,32 | 50,04 | 50,04 | -1,92% | 20,00 |
| 24.09.2026 | 51,02 | 51,02 | 51,02 | 51,02 | 0,63% | - |
| 23.09.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -1,48% | - |
| 22.09.2026 | 49,50 | 51,58 | 49,50 | 51,46 | 7,48% | 40,00 |
| 21.09.2026 | 47,88 | 47,88 | 47,88 | 47,88 | -1,54% | - |
| 18.09.2026 | 48,63 | 48,63 | 48,63 | 48,63 | -2,78% | - |
| 17.09.2026 | 49,60 | 50,02 | 49,60 | 50,02 | -0,68% | 15,00 |
| 16.09.2026 | 50,36 | 50,36 | 50,36 | 50,36 | -7,39% | - |
| 15.09.2026 | 54,84 | 54,84 | 54,38 | 54,38 | -2,02% | 8,00 |
| 14.09.2026 | 54,56 | 55,50 | 54,56 | 55,50 | 4,48% | 15,00 |
| 11.09.2026 | 53,12 | 53,12 | 53,12 | 53,12 | -0,82% | - |
| 10.09.2026 | 54,06 | 54,06 | 53,56 | 53,56 | -7,34% | 15,00 |
| 09.09.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -1,80% | - |
| 08.09.2026 | 59,86 | 60,20 | 58,86 | 58,86 | -1,08% | 88,00 |
| 07.09.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -2,62% | - |
| 04.09.2026 | 59,40 | 61,10 | 59,40 | 61,10 | 3,66% | 9,00 |
| 03.09.2026 | 58,88 | 58,94 | 58,88 | 58,94 | 1,41% | 6,00 |
| 02.09.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -0,99% | - |
| 01.09.2026 | 59,18 | 59,18 | 58,50 | 58,70 | -2,13% | 15,00 |
| 31.08.2026 | 59,98 | 59,98 | 59,98 | 59,98 | -0,53% | - |
| 28.08.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -2,99% | - |
| 27.08.2026 | 62,32 | 62,32 | 62,16 | 62,16 | -1,43% | 8,00 |
| 26.08.2026 | 63,06 | 63,06 | 63,06 | 63,06 | -2,35% | - |
| 25.08.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -1,64% | - |
| 24.08.2026 | 64,58 | 65,66 | 64,58 | 65,66 | 4,35% | 5,00 |
| 21.08.2026 | 62,92 | 62,92 | 62,92 | 62,92 | 0,51% | - |
| 20.08.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 0,97% | - |
| 19.08.2026 | 60,98 | 62,00 | 60,98 | 62,00 | -2,52% | 20,00 |
| 18.08.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -0,66% | - |
| 17.08.2026 | 64,38 | 64,38 | 64,02 | 64,02 | -1,05% | 40,00 |
| 14.08.2026 | 63,52 | 64,70 | 63,52 | 64,70 | 2,63% | 15,00 |
| 13.08.2026 | 63,04 | 63,04 | 63,04 | 63,04 | 1,58% | - |
| 12.08.2026 | 62,06 | 62,06 | 62,06 | 62,06 | 0,58% | - |
| 11.08.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 0,52% | - |
| 10.08.2026 | 61,38 | 61,38 | 61,38 | 61,38 | -0,16% | - |
| 07.08.2026 | 60,72 | 61,58 | 60,72 | 61,48 | -2,13% | 14,00 |
| 06.08.2026 | 62,82 | 62,82 | 62,82 | 62,82 | 9,48% | - |
| 05.08.2026 | 57,38 | 57,38 | 57,38 | 57,38 | 2,87% | - |
| 04.08.2026 | 56,22 | 56,22 | 55,78 | 55,78 | 2,39% | 12,00 |
| 03.08.2026 | 54,48 | 54,48 | 54,48 | 54,48 | -0,58% | - |
| 31.07.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,94% | - |
| 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 |