94,571$
3,22%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 91,88 | 94,60 | 90,62 | 94,55 | 3,20% | 1.210.684,00 |
| 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 |
| 18.08.2025 | 106,20 | 106,72 | 104,71 | 104,83 | -1,98% | 818.379,00 |
| 15.08.2025 | 106,26 | 107,23 | 105,66 | 106,95 | 1,24% | 718.213,00 |
| 14.08.2025 | 106,98 | 107,37 | 104,90 | 105,64 | -2,28% | 1.343.283,00 |
| 13.08.2025 | 109,68 | 109,68 | 105,82 | 108,11 | -2,00% | 1.753.972,00 |
| 12.08.2025 | 107,00 | 110,67 | 106,57 | 110,32 | 3,95% | 1.288.014,00 |
| 11.08.2025 | 105,75 | 107,07 | 104,77 | 106,13 | 0,50% | 1.110.497,00 |
| 08.08.2025 | 111,76 | 111,76 | 105,15 | 105,60 | -5,85% | 2.088.735,00 |
| 07.08.2025 | 114,25 | 114,39 | 110,39 | 112,16 | -0,72% | 1.007.775,00 |
| 06.08.2025 | 114,00 | 114,84 | 111,92 | 112,97 | -0,98% | 954.182,00 |
| 05.08.2025 | 116,50 | 117,60 | 113,88 | 114,09 | -1,20% | 2.126.444,00 |
| 04.08.2025 | 112,67 | 115,80 | 110,80 | 115,47 | 3,25% | 2.492.231,00 |
| 01.08.2025 | 118,19 | 118,57 | 111,00 | 111,84 | -7,06% | 3.512.032,00 |
| 31.07.2025 | 126,92 | 127,65 | 113,01 | 120,34 | -14,60% | 9.994.764,00 |
| 30.07.2025 | 139,00 | 142,20 | 138,63 | 140,91 | 2,76% | 1.477.836,00 |
| 29.07.2025 | 138,11 | 138,30 | 134,75 | 137,12 | -0,77% | 1.051.303,00 |
| 28.07.2025 | 137,99 | 139,72 | 136,33 | 138,18 | 0,57% | 1.495.175,00 |
| 25.07.2025 | 135,37 | 137,47 | 133,85 | 137,39 | 2,74% | 951.993,00 |
| 24.07.2025 | 135,63 | 136,42 | 133,01 | 133,72 | -2,94% | 938.916,00 |
| 23.07.2025 | 135,69 | 138,64 | 135,01 | 137,77 | 2,42% | 760.411,00 |
| 22.07.2025 | 135,11 | 136,31 | 132,93 | 134,51 | 0,08% | 546.863,00 |
| 21.07.2025 | 135,39 | 136,30 | 134,16 | 134,40 | -0,34% | 630.998,00 |
| 18.07.2025 | 136,01 | 136,01 | 133,44 | 134,86 | -0,05% | 842.227,00 |
| 17.07.2025 | 133,59 | 137,14 | 132,41 | 134,93 | -1,42% | 1.303.807,00 |
| 16.07.2025 | 137,62 | 139,05 | 135,29 | 136,88 | -0,18% | 881.642,00 |
| 15.07.2025 | 140,23 | 140,68 | 136,90 | 137,12 | -2,09% | 786.617,00 |
| 14.07.2025 | 139,87 | 141,78 | 139,00 | 140,04 | -0,01% | 970.601,00 |
| 11.07.2025 | 141,85 | 142,05 | 138,56 | 140,05 | -1,39% | 912.411,00 |
| 10.07.2025 | 140,90 | 144,65 | 140,33 | 142,03 | 0,92% | 880.152,00 |
| 09.07.2025 | 140,55 | 141,23 | 138,22 | 140,73 | 1,16% | 1.383.926,00 |
| 08.07.2025 | 138,66 | 140,19 | 138,00 | 139,12 | -0,92% | 1.113.924,00 |
| 07.07.2025 | 141,00 | 142,85 | 138,93 | 140,41 | -1,08% | 1.092.505,00 |
| 03.07.2025 | 140,16 | 142,51 | 138,01 | 141,95 | 0,49% | 525.429,00 |
| 02.07.2025 | 138,69 | 141,65 | 138,00 | 141,26 | 2,08% | 1.405.811,00 |
| 01.07.2025 | 138,91 | 140,53 | 137,02 | 138,38 | -1,58% | 1.235.023,00 |
| 30.06.2025 | 139,85 | 141,06 | 138,22 | 140,60 | 1,53% | 1.039.500,00 |
| 27.06.2025 | 138,74 | 139,04 | 135,28 | 138,48 | 0,04% | 1.707.979,00 |
| 26.06.2025 | 135,79 | 140,97 | 134,27 | 138,42 | 3,38% | 1.651.171,00 |
| 25.06.2025 | 135,80 | 137,08 | 133,08 | 133,90 | -0,02% | 761.044,00 |
| 24.06.2025 | 137,50 | 139,64 | 133,83 | 133,93 | -1,17% | 1.226.247,00 |
| 23.06.2025 | 132,43 | 136,91 | 127,26 | 135,51 | 1,88% | 1.167.280,00 |
| 20.06.2025 | 130,54 | 133,11 | 129,45 | 133,01 | 3,49% | 1.786.677,00 |
| 18.06.2025 | 125,62 | 129,10 | 123,17 | 128,52 | 2,64% | 1.573.963,00 |
| 17.06.2025 | 126,16 | 126,55 | 124,12 | 125,21 | -1,57% | 899.379,00 |
| 16.06.2025 | 125,37 | 129,58 | 125,37 | 127,21 | 2,83% | 1.363.107,00 |
| 13.06.2025 | 124,89 | 127,21 | 123,52 | 123,71 | -3,47% | 966.446,00 |
| 12.06.2025 | 125,89 | 128,31 | 125,66 | 128,16 | 0,39% | 936.450,00 |
| 11.06.2025 | 126,38 | 128,25 | 125,89 | 127,66 | 1,87% | 787.565,00 |
| 10.06.2025 | 124,50 | 127,25 | 123,95 | 125,32 | 0,66% | 1.010.765,00 |
| 09.06.2025 | 129,35 | 129,90 | 124,50 | 124,50 | -3,63% | 1.323.511,00 |
| 06.06.2025 | 129,83 | 129,83 | 126,47 | 129,19 | 0,65% | 1.045.694,00 |
| 05.06.2025 | 127,43 | 131,38 | 126,67 | 128,36 | 1,11% | 2.067.439,00 |
| 04.06.2025 | 127,50 | 128,12 | 126,39 | 126,95 | -0,43% | 977.016,00 |
| 03.06.2025 | 128,20 | 129,12 | 125,43 | 127,50 | -0,69% | 1.639.766,00 |
| 02.06.2025 | 126,53 | 128,39 | 123,04 | 128,39 | -1,08% | 2.077.490,00 |
| 30.05.2025 | 125,80 | 130,61 | 125,59 | 129,79 | 2,49% | 1.156.631,00 |
| 29.05.2025 | 127,24 | 129,61 | 125,70 | 126,64 | 0,06% | 1.466.096,00 |
| 28.05.2025 | 125,80 | 127,28 | 125,70 | 126,57 | 0,17% | 885.887,00 |
| 27.05.2025 | 120,78 | 126,58 | 119,49 | 126,35 | 7,42% | 2.221.953,00 |
| 23.05.2025 | 114,47 | 118,27 | 113,69 | 117,62 | 0,28% | 1.417.675,00 |
| 22.05.2025 | 114,25 | 118,57 | 113,98 | 117,29 | 2,78% | 1.244.007,00 |
| 21.05.2025 | 115,00 | 116,66 | 113,58 | 114,12 | -2,65% | 1.172.074,00 |
| 20.05.2025 | 116,06 | 118,05 | 115,80 | 117,23 | -0,11% | 1.148.118,00 |
| 19.05.2025 | 115,02 | 118,36 | 114,00 | 117,36 | -1,54% | 1.561.916,00 |
| 16.05.2025 | 117,04 | 119,32 | 116,25 | 119,19 | 1,79% | 1.128.227,00 |
| 15.05.2025 | 115,36 | 118,12 | 114,59 | 117,09 | 0,78% | 1.205.489,00 |
| 14.05.2025 | 114,97 | 116,37 | 113,62 | 116,18 | 1,97% | 1.257.172,00 |
| 13.05.2025 | 113,40 | 115,30 | 112,26 | 113,94 | 0,82% | 1.624.112,00 |
| 12.05.2025 | 110,12 | 113,74 | 110,00 | 113,01 | 7,78% | 2.041.242,00 |