96,900$
-0,51%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 97,00 | 101,00 | 94,71 | 96,79 | -0,63% | 2.253,00 |
| 04.03.2026 | 96,99 | 97,79 | 94,94 | 97,40 | 1,38% | 972.247,00 |
| 03.03.2026 | 92,51 | 97,00 | 90,94 | 96,07 | 1,73% | 1.315.380,00 |
| 02.03.2026 | 93,54 | 96,36 | 91,01 | 94,44 | -1,64% | 1.855.582,00 |
| 27.02.2026 | 94,83 | 96,39 | 91,41 | 96,01 | -2,64% | 2.253,00 |
| 26.02.2026 | 104,41 | 107,46 | 98,34 | 98,61 | 7,03% | 4.315.419,00 |
| 25.02.2026 | 89,63 | 92,63 | 89,51 | 92,13 | 3,07% | 1.914.316,00 |
| 24.02.2026 | 88,85 | 89,75 | 87,50 | 89,39 | -0,19% | 1.131.235,00 |
| 23.02.2026 | 91,89 | 92,01 | 88,00 | 89,56 | -4,28% | 1.118.135,00 |
| 20.02.2026 | 92,63 | 94,43 | 90,94 | 93,56 | 0,41% | 1.186.908,00 |
| 19.02.2026 | 92,32 | 93,96 | 91,41 | 93,18 | -1,06% | 867.459,00 |
| 18.02.2026 | 92,00 | 96,82 | 91,61 | 94,18 | 2,99% | 1.294.454,00 |
| 17.02.2026 | 88,61 | 91,60 | 87,01 | 91,45 | 3,74% | 1.472.491,00 |
| 13.02.2026 | 89,09 | 90,35 | 86,91 | 88,15 | -0,88% | 1.348.150,00 |
| 12.02.2026 | 98,63 | 99,29 | 88,62 | 88,93 | -8,36% | 1.544.502,00 |
| 11.02.2026 | 96,73 | 98,52 | 94,81 | 97,04 | 1,35% | 1.055.130,00 |
| 10.02.2026 | 96,52 | 97,74 | 95,57 | 95,75 | -1,48% | 1.002.137,00 |
| 09.02.2026 | 98,44 | 99,39 | 96,77 | 97,19 | -1,13% | 899.018,00 |
| 06.02.2026 | 93,42 | 99,35 | 93,05 | 98,30 | 5,62% | 1.621.351,00 |
| 05.02.2026 | 95,80 | 97,19 | 91,84 | 93,07 | -1,49% | 1.217.787,00 |
| 04.02.2026 | 93,37 | 95,91 | 92,32 | 94,48 | 0,86% | 998.111,00 |
| 03.02.2026 | 92,80 | 96,29 | 91,86 | 93,67 | 1,02% | 1.570.792,00 |
| 02.02.2026 | 89,87 | 94,30 | 89,50 | 92,72 | 4,69% | 1.908.205,00 |
| 30.01.2026 | 87,85 | 89,48 | 87,57 | 88,57 | 0,61% | 1.314.538,00 |
| 29.01.2026 | 87,81 | 89,71 | 86,54 | 88,03 | 0,18% | 1.249.811,00 |
| 28.01.2026 | 89,69 | 91,74 | 87,49 | 87,87 | 0,63% | 1.146.446,00 |
| 27.01.2026 | 89,48 | 90,54 | 87,10 | 87,32 | -3,59% | 1.901.919,00 |
| 26.01.2026 | 91,55 | 92,44 | 88,51 | 90,57 | -1,82% | 2.807.814,00 |
| 23.01.2026 | 91,95 | 92,61 | 89,77 | 92,25 | -0,37% | 990.580,00 |
| 22.01.2026 | 95,49 | 97,05 | 92,36 | 92,59 | -2,34% | 1.233.086,00 |
| 21.01.2026 | 96,15 | 96,89 | 93,27 | 94,81 | -2,42% | 1.610.853,00 |
| 20.01.2026 | 99,34 | 99,60 | 95,78 | 97,16 | -1,98% | 1.865.872,00 |
| 16.01.2026 | 101,33 | 102,11 | 98,93 | 99,12 | -1,64% | 933.088,00 |
| 15.01.2026 | 100,00 | 102,96 | 98,40 | 100,77 | 0,84% | 1.340.764,00 |
| 14.01.2026 | 98,00 | 99,93 | 96,93 | 99,93 | 1,50% | 1.199.749,00 |
| 13.01.2026 | 96,09 | 100,04 | 96,01 | 98,45 | 1,79% | 1.852.782,00 |
| 12.01.2026 | 90,60 | 98,99 | 88,24 | 96,72 | 3,68% | 2.813.202,00 |
| 09.01.2026 | 91,58 | 93,30 | 89,05 | 93,29 | 1,62% | 1.751.461,00 |
| 08.01.2026 | 90,07 | 94,25 | 90,01 | 91,80 | 1,38% | 2.216.937,00 |
| 07.01.2026 | 90,42 | 92,52 | 89,75 | 90,55 | 0,81% | 1.682.721,00 |
| 06.01.2026 | 85,86 | 91,31 | 85,70 | 89,82 | 7,56% | 2.582.046,00 |
| 05.01.2026 | 83,23 | 85,50 | 83,23 | 83,51 | 0,05% | 1.429.716,00 |