93,350$
-2,89%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 96,45 | 97,15 | 92,66 | 93,35 | -2,89% | 746.515,00 |
| 05.09.2024 | 99,06 | 99,98 | 95,76 | 96,13 | -3,14% | 750.899,00 |
| 04.09.2024 | 96,98 | 100,00 | 95,63 | 99,25 | 1,52% | 814.305,00 |
| 03.09.2024 | 98,50 | 99,59 | 96,67 | 97,76 | -1,66% | 968.233,00 |
| 30.08.2024 | 102,45 | 102,50 | 98,70 | 99,41 | -1,98% | 959.317,00 |
| 29.08.2024 | 104,68 | 105,93 | 101,32 | 101,42 | -3,10% | 771.579,00 |
| 28.08.2024 | 104,43 | 106,37 | 103,80 | 104,66 | -2,57% | 834.913,00 |
| 27.08.2024 | 106,88 | 107,68 | 105,09 | 107,42 | -0,23% | 629.905,00 |
| 26.08.2024 | 109,00 | 109,92 | 107,34 | 107,67 | -1,19% | 591.087,00 |
| 23.08.2024 | 107,64 | 111,17 | 107,16 | 108,97 | 1,98% | 756.358,00 |
| 22.08.2024 | 106,58 | 108,88 | 106,58 | 106,85 | 0,23% | 767.966,00 |
| 21.08.2024 | 102,31 | 106,77 | 102,27 | 106,61 | 5,26% | 777.138,00 |
| 20.08.2024 | 104,69 | 105,96 | 101,19 | 101,28 | -3,26% | 900.418,00 |
| 19.08.2024 | 104,50 | 107,51 | 102,50 | 104,69 | -2,50% | 1.097.621,00 |
| 16.08.2024 | 108,76 | 110,75 | 107,22 | 107,37 | -1,94% | 831.260,00 |
| 15.08.2024 | 106,01 | 110,77 | 106,01 | 109,49 | 4,87% | 1.383.180,00 |
| 14.08.2024 | 104,58 | 104,63 | 102,81 | 104,41 | 0,65% | 520.325,00 |
| 13.08.2024 | 102,92 | 104,26 | 101,66 | 103,74 | 1,08% | 797.352,00 |
| 12.08.2024 | 102,23 | 102,70 | 101,29 | 102,63 | 0,23% | 648.579,00 |
| 09.08.2024 | 101,58 | 103,50 | 101,15 | 102,39 | 1,06% | 773.636,00 |
| 08.08.2024 | 97,58 | 103,16 | 97,43 | 101,32 | 4,23% | 937.135,00 |
| 07.08.2024 | 100,00 | 101,45 | 96,95 | 97,21 | -2,11% | 590.977,00 |
| 06.08.2024 | 96,31 | 101,56 | 94,94 | 99,31 | 5,20% | 1.068.843,00 |
| 05.08.2024 | 90,92 | 97,72 | 89,17 | 94,40 | -2,11% | 1.263.424,00 |
| 02.08.2024 | 98,70 | 100,06 | 93,31 | 96,43 | -5,84% | 2.512.709,00 |
| 01.08.2024 | 103,27 | 105,68 | 99,50 | 102,41 | 16,88% | 4.244.549,00 |
| 31.07.2024 | 87,27 | 89,74 | 85,89 | 87,62 | 0,89% | 1.995.122,00 |
| 30.07.2024 | 83,79 | 87,38 | 83,62 | 86,85 | 3,90% | 1.562.504,00 |
| 29.07.2024 | 80,68 | 84,72 | 79,70 | 83,59 | 4,34% | 1.680.819,00 |
| 26.07.2024 | 80,62 | 80,62 | 78,57 | 80,11 | 1,61% | 826.610,00 |
| 25.07.2024 | 78,69 | 80,15 | 77,50 | 78,84 | -0,39% | 1.262.523,00 |
| 24.07.2024 | 82,64 | 83,22 | 78,68 | 79,15 | -5,40% | 1.608.152,00 |
| 23.07.2024 | 82,08 | 84,91 | 81,67 | 83,67 | 2,69% | 831.539,00 |
| 22.07.2024 | 84,27 | 84,41 | 80,76 | 81,48 | -3,53% | 1.235.348,00 |
| 19.07.2024 | 83,94 | 84,70 | 83,12 | 84,46 | 0,92% | 534.869,00 |
| 18.07.2024 | 84,69 | 85,69 | 82,40 | 83,69 | -3,04% | 1.056.859,00 |
| 17.07.2024 | 87,50 | 91,08 | 85,81 | 86,31 | -1,89% | 929.645,00 |
| 16.07.2024 | 86,44 | 88,22 | 84,67 | 87,97 | 2,08% | 1.112.958,00 |
| 15.07.2024 | 85,43 | 87,45 | 85,25 | 86,18 | 1,71% | 904.828,00 |
| 12.07.2024 | 85,29 | 86,23 | 83,21 | 84,73 | 0,33% | 823.973,00 |
| 11.07.2024 | 86,54 | 87,07 | 84,41 | 84,45 | -0,53% | 967.820,00 |
| 10.07.2024 | 84,82 | 85,20 | 82,58 | 84,90 | 0,20% | 676.299,00 |
| 09.07.2024 | 86,47 | 86,99 | 84,38 | 84,73 | -2,27% | 1.054.323,00 |
| 08.07.2024 | 87,34 | 88,00 | 86,38 | 86,70 | 0,41% | 630.727,00 |
| 05.07.2024 | 85,46 | 87,10 | 85,39 | 86,35 | 0,52% | 588.813,00 |
| 03.07.2024 | 85,70 | 86,74 | 84,77 | 85,90 | 0,61% | 391.351,00 |
| 02.07.2024 | 86,15 | 87,05 | 85,33 | 85,38 | -1,37% | 890.513,00 |
| 01.07.2024 | 91,08 | 92,50 | 85,78 | 86,57 | -3,81% | 1.300.275,00 |
| 28.06.2024 | 88,33 | 90,50 | 87,42 | 90,00 | 2,23% | 1.809.902,00 |
| 27.06.2024 | 88,58 | 89,10 | 87,16 | 88,04 | -1,32% | 438.118,00 |
| 26.06.2024 | 87,24 | 89,40 | 86,89 | 89,22 | 1,85% | 743.915,00 |
| 25.06.2024 | 88,34 | 88,81 | 87,06 | 87,60 | -0,75% | 598.466,00 |
| 24.06.2024 | 88,59 | 89,17 | 87,21 | 88,26 | -0,84% | 722.411,00 |
| 21.06.2024 | 89,74 | 89,92 | 87,45 | 89,01 | -0,90% | 1.060.897,00 |
| 20.06.2024 | 90,90 | 92,27 | 89,41 | 89,82 | -1,14% | 680.540,00 |
| 18.06.2024 | 92,71 | 93,32 | 89,65 | 90,86 | -2,87% | 725.064,00 |
| 17.06.2024 | 89,50 | 93,71 | 88,43 | 93,54 | 5,10% | 945.015,00 |
| 14.06.2024 | 91,71 | 92,03 | 88,64 | 89,00 | -4,29% | 792.252,00 |
| 13.06.2024 | 93,81 | 94,48 | 91,89 | 92,99 | 0,27% | 810.943,00 |
| 12.06.2024 | 92,68 | 94,77 | 92,05 | 92,74 | 2,06% | 620.490,00 |
| 11.06.2024 | 91,22 | 91,63 | 90,24 | 90,87 | -1,15% | 579.486,00 |
| 10.06.2024 | 91,36 | 93,06 | 91,15 | 91,93 | -0,27% | 609.097,00 |
| 07.06.2024 | 93,07 | 93,44 | 91,68 | 92,18 | -1,31% | 400.967,00 |
| 06.06.2024 | 96,30 | 96,67 | 93,32 | 93,40 | -3,30% | 672.214,00 |
| 05.06.2024 | 92,34 | 96,64 | 91,12 | 96,59 | 5,36% | 949.801,00 |
| 04.06.2024 | 92,46 | 92,58 | 90,39 | 91,68 | -0,96% | 686.194,00 |
| 03.06.2024 | 94,90 | 95,18 | 89,59 | 92,57 | -2,44% | 1.340.127,00 |
| 31.05.2024 | 94,92 | 95,08 | 91,33 | 94,89 | 0,63% | 763.958,00 |
| 30.05.2024 | 95,63 | 96,07 | 93,12 | 94,30 | -0,77% | 849.322,00 |
| 29.05.2024 | 95,00 | 96,08 | 93,25 | 95,03 | -0,88% | 615.242,00 |
| 28.05.2024 | 97,60 | 97,94 | 95,16 | 95,87 | -1,68% | 833.413,00 |
| 24.05.2024 | 97,02 | 98,59 | 95,84 | 97,51 | 1,43% | 525.297,00 |
| 23.05.2024 | 97,59 | 97,59 | 95,02 | 96,14 | -1,10% | 696.987,00 |
| 22.05.2024 | 99,20 | 99,20 | 96,57 | 97,21 | -2,17% | 685.522,00 |
| 21.05.2024 | 99,21 | 100,46 | 97,89 | 99,37 | -0,22% | 601.629,00 |
| 20.05.2024 | 99,16 | 100,75 | 98,51 | 99,59 | 0,43% | 476.323,00 |
| 17.05.2024 | 101,45 | 101,61 | 99,11 | 99,16 | -2,27% | 483.083,00 |
| 16.05.2024 | 102,29 | 103,56 | 101,29 | 101,46 | -1,33% | 535.775,00 |
| 15.05.2024 | 104,17 | 105,50 | 102,44 | 102,83 | 0,06% | 519.197,00 |
| 14.05.2024 | 102,63 | 105,00 | 102,63 | 102,77 | 0,68% | 848.788,00 |
| 13.05.2024 | 104,36 | 104,36 | 100,75 | 102,08 | -1,16% | 657.641,00 |
| 10.05.2024 | 104,20 | 106,59 | 102,02 | 103,28 | -1,70% | 866.639,00 |
| 09.05.2024 | 102,64 | 105,50 | 101,31 | 105,07 | 2,25% | 650.726,00 |
| 08.05.2024 | 103,00 | 104,48 | 101,59 | 102,76 | -2,27% | 799.695,00 |
| 07.05.2024 | 105,80 | 108,00 | 104,45 | 105,15 | -0,44% | 912.620,00 |
| 06.05.2024 | 107,28 | 111,29 | 104,69 | 105,62 | -1,72% | 1.152.478,00 |
| 03.05.2024 | 106,96 | 109,48 | 106,96 | 107,47 | 2,41% | 998.288,00 |
| 02.05.2024 | 105,50 | 108,73 | 101,46 | 104,94 | 1,56% | 1.882.548,00 |
| 01.05.2024 | 105,03 | 106,14 | 102,47 | 103,33 | -2,38% | 1.038.132,00 |
| 30.04.2024 | 104,51 | 106,38 | 103,88 | 105,85 | 0,05% | 676.160,00 |
| 29.04.2024 | 105,23 | 106,39 | 103,45 | 105,80 | 0,88% | 844.576,00 |
| 26.04.2024 | 102,91 | 105,81 | 101,87 | 104,88 | 3,45% | 1.191.812,00 |
| 25.04.2024 | 98,11 | 101,80 | 97,08 | 101,38 | 1,85% | 715.640,00 |
| 24.04.2024 | 100,01 | 101,20 | 99,17 | 99,54 | -0,45% | 519.369,00 |
| 23.04.2024 | 96,00 | 100,50 | 95,97 | 99,99 | 4,81% | 683.589,00 |
| 22.04.2024 | 94,64 | 95,56 | 92,93 | 95,40 | 1,06% | 607.310,00 |
| 19.04.2024 | 94,28 | 96,94 | 93,77 | 94,40 | -0,87% | 685.318,00 |
| 18.04.2024 | 95,79 | 97,37 | 95,05 | 95,23 | 0,34% | 454.677,00 |
| 17.04.2024 | 97,56 | 97,57 | 93,46 | 94,91 | -1,68% | 739.886,00 |
| 16.04.2024 | 96,16 | 97,03 | 94,55 | 96,53 | -0,56% | 578.808,00 |