93,281$
1,61%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 91,58 | 93,30 | 89,05 | 93,29 | 1,62% | 1.751.461,00 |
| 08.01.2026 | 90,05 | 94,25 | 90,01 | 91,80 | 1,38% | 2.202.098,00 |
| 07.01.2026 | 90,49 | 92,52 | 89,75 | 90,55 | 0,81% | 1.682.041,00 |
| 06.01.2026 | 85,75 | 91,31 | 85,70 | 89,82 | 7,56% | 2.557.036,00 |
| 05.01.2026 | 83,66 | 85,50 | 83,23 | 83,51 | 0,05% | 1.455.947,00 |
| 02.01.2026 | 82,49 | 83,72 | 81,18 | 83,47 | 2,83% | 1.169.740,00 |
| 31.12.2025 | 79,88 | 81,81 | 79,37 | 81,17 | 1,53% | 1.596.339,00 |
| 30.12.2025 | 81,92 | 82,20 | 79,55 | 79,95 | -2,40% | 2.003.058,00 |
| 29.12.2025 | 82,87 | 83,53 | 80,48 | 81,92 | -2,20% | 1.217.091,00 |
| 26.12.2025 | 84,45 | 85,06 | 83,45 | 83,76 | -1,59% | 916.333,00 |
| 24.12.2025 | 84,98 | 85,56 | 84,24 | 85,11 | 0,19% | 501.336,00 |
| 23.12.2025 | 83,40 | 85,29 | 81,98 | 84,95 | 1,70% | 1.456.307,00 |
| 22.12.2025 | 85,59 | 86,28 | 82,44 | 83,53 | -2,54% | 1.231.635,00 |
| 19.12.2025 | 85,86 | 86,99 | 85,02 | 85,71 | -0,76% | 1.538.009,00 |
| 18.12.2025 | 85,76 | 88,50 | 85,21 | 86,37 | 4,96% | 2.158.960,00 |
| 17.12.2025 | 82,32 | 83,41 | 81,30 | 82,29 | 0,75% | 2.030.264,00 |
| 16.12.2025 | 83,21 | 84,25 | 80,82 | 81,68 | -2,36% | 1.587.665,00 |
| 15.12.2025 | 83,00 | 85,20 | 81,80 | 83,65 | 0,59% | 1.988.148,00 |
| 12.12.2025 | 80,33 | 85,56 | 80,32 | 83,16 | 4,99% | 2.629.569,00 |
| 11.12.2025 | 77,50 | 80,00 | 77,48 | 79,21 | 2,71% | 1.344.894,00 |
| 10.12.2025 | 79,20 | 80,00 | 76,51 | 77,12 | -2,63% | 1.850.028,00 |
| 09.12.2025 | 77,33 | 82,46 | 77,28 | 79,20 | 1,72% | 2.514.578,00 |
| 08.12.2025 | 79,13 | 80,11 | 77,30 | 77,86 | -0,22% | 1.687.805,00 |
| 05.12.2025 | 80,28 | 80,30 | 76,60 | 78,03 | -2,61% | 2.811.596,00 |
| 04.12.2025 | 83,46 | 84,16 | 79,92 | 80,12 | -3,71% | 1.843.553,00 |
| 03.12.2025 | 84,26 | 85,94 | 82,85 | 83,21 | -1,78% | 1.543.270,00 |
| 02.12.2025 | 86,99 | 87,77 | 84,68 | 84,72 | -1,63% | 1.255.190,00 |
| 01.12.2025 | 87,06 | 88,35 | 85,99 | 86,12 | -1,55% | 1.704.702,00 |
| 28.11.2025 | 88,92 | 89,35 | 87,20 | 87,48 | -1,13% | 619.216,00 |
| 26.11.2025 | 87,29 | 90,34 | 87,18 | 88,48 | 1,71% | 1.575.255,00 |
| 25.11.2025 | 84,44 | 89,52 | 84,26 | 86,99 | 0,45% | 2.017.875,00 |
| 24.11.2025 | 88,01 | 89,03 | 85,74 | 86,60 | -1,81% | 1.208.151,00 |
| 21.11.2025 | 83,80 | 89,27 | 83,58 | 88,20 | 5,38% | 1.015.059,00 |
| 20.11.2025 | 85,26 | 87,35 | 83,12 | 83,70 | -0,64% | 1.169.975,00 |
| 19.11.2025 | 86,71 | 87,39 | 83,85 | 84,24 | -2,36% | 793.170,00 |
| 18.11.2025 | 86,19 | 87,04 | 84,91 | 86,28 | -0,95% | 868.954,00 |
| 17.11.2025 | 90,61 | 91,43 | 85,97 | 87,11 | -3,79% | 1.259.961,00 |
| 14.11.2025 | 91,26 | 92,79 | 89,00 | 90,54 | 0,33% | 1.202.633,00 |
| 13.11.2025 | 93,55 | 94,82 | 90,15 | 90,24 | -3,65% | 993.497,00 |
| 12.11.2025 | 92,82 | 96,28 | 92,74 | 93,66 | 1,42% | 1.192.769,00 |
| 11.11.2025 | 93,07 | 93,69 | 90,94 | 92,35 | -1,68% | 784.044,00 |
| 10.11.2025 | 92,70 | 94,90 | 92,66 | 93,93 | 3,10% | 1.199.965,00 |
| 07.11.2025 | 91,46 | 92,43 | 89,06 | 91,11 | -0,87% | 1.131.882,00 |
| 06.11.2025 | 95,32 | 95,45 | 91,71 | 91,91 | -3,99% | 962.949,00 |
| 05.11.2025 | 94,29 | 96,75 | 92,13 | 95,73 | 1,37% | 1.044.854,00 |
| 04.11.2025 | 92,25 | 96,52 | 91,98 | 94,44 | 0,97% | 1.440.237,00 |
| 03.11.2025 | 96,46 | 97,80 | 93,22 | 93,53 | -3,09% | 1.533.725,00 |
| 31.10.2025 | 91,53 | 97,40 | 90,73 | 96,51 | 5,61% | 2.256.502,00 |
| 30.10.2025 | 92,23 | 95,21 | 85,27 | 91,38 | 1,75% | 3.607.986,00 |
| 29.10.2025 | 90,59 | 92,39 | 89,10 | 89,81 | -1,50% | 1.972.537,00 |
| 28.10.2025 | 92,78 | 93,65 | 91,13 | 91,18 | -2,32% | 1.224.183,00 |
| 27.10.2025 | 93,05 | 94,94 | 92,59 | 93,35 | 1,63% | 1.274.330,00 |
| 24.10.2025 | 92,19 | 93,09 | 91,75 | 91,85 | 0,47% | 1.335.309,00 |
| 23.10.2025 | 90,50 | 91,85 | 88,73 | 91,42 | 0,55% | 1.523.838,00 |
| 22.10.2025 | 93,03 | 93,50 | 90,83 | 90,92 | -2,77% | 1.230.155,00 |
| 21.10.2025 | 91,61 | 93,68 | 91,00 | 93,51 | 0,98% | 823.004,00 |
| 20.10.2025 | 93,48 | 94,68 | 91,14 | 92,60 | 0,44% | 899.285,00 |
| 17.10.2025 | 92,83 | 94,80 | 92,16 | 92,19 | -1,15% | 1.359.309,00 |
| 16.10.2025 | 91,76 | 93,33 | 91,37 | 93,26 | 1,22% | 960.262,00 |
| 15.10.2025 | 94,73 | 96,22 | 92,10 | 92,14 | -1,97% | 868.155,00 |
| 14.10.2025 | 89,99 | 94,07 | 89,65 | 93,99 | 2,83% | 910.276,00 |
| 13.10.2025 | 88,46 | 91,68 | 88,43 | 91,40 | 5,35% | 1.038.776,00 |
| 10.10.2025 | 90,89 | 91,48 | 86,67 | 86,76 | -4,68% | 1.746.998,00 |
| 09.10.2025 | 91,94 | 92,91 | 90,52 | 91,02 | -1,47% | 1.325.782,00 |
| 08.10.2025 | 93,10 | 93,33 | 92,24 | 92,38 | -0,61% | 690.963,00 |
| 07.10.2025 | 95,50 | 95,82 | 92,56 | 92,95 | -2,79% | 1.285.512,00 |
| 06.10.2025 | 94,24 | 96,62 | 92,22 | 95,62 | -1,32% | 1.384.082,00 |
| 03.10.2025 | 94,60 | 97,20 | 93,81 | 96,90 | 2,49% | 123.809,00 |
| 02.10.2025 | 91,80 | 94,60 | 90,62 | 94,55 | 3,20% | 1.209.232,00 |
| 01.10.2025 | 93,31 | 93,99 | 90,98 | 91,62 | -2,13% | 750.144,00 |
| 30.09.2025 | 92,67 | 94,32 | 92,30 | 93,61 | -1,06% | 1.158.458,00 |
| 29.09.2025 | 93,61 | 95,79 | 92,16 | 94,61 | 2,39% | 1.341.626,00 |
| 26.09.2025 | 93,99 | 94,55 | 91,85 | 92,40 | -1,92% | 878.689,00 |
| 25.09.2025 | 94,24 | 95,51 | 93,00 | 94,21 | -1,12% | 1.032.562,00 |
| 24.09.2025 | 98,82 | 99,30 | 94,85 | 95,28 | -2,79% | 992.235,00 |
| 23.09.2025 | 100,69 | 101,00 | 98,00 | 98,01 | -2,38% | 646.256,00 |
| 22.09.2025 | 99,15 | 101,01 | 98,71 | 100,40 | 0,78% | 955.257,00 |
| 19.09.2025 | 99,50 | 99,78 | 97,59 | 99,62 | 0,65% | 2.098.279,00 |
| 18.09.2025 | 99,00 | 99,66 | 96,99 | 98,98 | -0,01% | 1.246.962,00 |
| 17.09.2025 | 99,41 | 101,60 | 98,25 | 98,99 | -0,02% | 1.297.338,00 |
| 16.09.2025 | 101,00 | 101,46 | 98,52 | 99,01 | -2,11% | 990.403,00 |
| 15.09.2025 | 101,76 | 102,21 | 100,63 | 101,14 | 0,37% | 1.019.688,00 |
| 12.09.2025 | 103,48 | 103,48 | 99,96 | 100,77 | -3,08% | 1.052.410,00 |
| 11.09.2025 | 97,72 | 104,03 | 96,95 | 103,97 | 6,66% | 1.690.371,00 |
| 10.09.2025 | 98,33 | 98,33 | 96,58 | 97,48 | -0,86% | 1.107.623,00 |
| 09.09.2025 | 97,29 | 99,31 | 95,74 | 98,33 | 0,76% | 1.352.381,00 |
| 08.09.2025 | 99,99 | 100,53 | 97,03 | 97,59 | -2,59% | 1.509.158,00 |
| 05.09.2025 | 102,02 | 103,54 | 99,52 | 100,18 | -1,66% | 1.857.279,00 |
| 04.09.2025 | 105,22 | 105,58 | 101,50 | 101,87 | -3,15% | 1.222.302,00 |
| 03.09.2025 | 105,23 | 106,68 | 104,43 | 105,18 | -0,39% | 1.070.854,00 |
| 02.09.2025 | 104,36 | 106,06 | 104,02 | 105,59 | -0,39% | 870.628,00 |
| 29.08.2025 | 105,19 | 106,10 | 104,38 | 106,00 | 0,08% | 1.004.468,00 |
| 28.08.2025 | 106,99 | 107,49 | 105,23 | 105,92 | -0,79% | 1.046.555,00 |
| 27.08.2025 | 105,97 | 107,30 | 105,53 | 106,76 | 1,08% | 742.590,00 |
| 26.08.2025 | 104,11 | 106,66 | 104,03 | 105,62 | 1,11% | 1.298.602,00 |
| 25.08.2025 | 103,40 | 105,44 | 102,60 | 104,46 | 0,46% | 1.055.915,00 |
| 22.08.2025 | 101,36 | 105,24 | 101,35 | 103,98 | 3,42% | 1.160.906,00 |
| 21.08.2025 | 102,21 | 102,25 | 99,83 | 100,54 | -2,05% | 970.970,00 |
| 20.08.2025 | 104,27 | 104,78 | 101,07 | 102,64 | -1,80% | 1.368.992,00 |
| 19.08.2025 | 105,28 | 106,24 | 103,78 | 104,52 | -0,30% | 833.321,00 |