63,045$
-0,01%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 63,68 | 64,36 | 61,53 | 63,07 | 0,03% | 1.658.067,00 |
| 29.07.2026 | 62,31 | 64,12 | 61,86 | 63,05 | -0,24% | 1.290.484,00 |
| 28.07.2026 | 62,10 | 63,33 | 61,21 | 63,20 | 2,65% | 1.764.708,00 |
| 27.07.2026 | 58,80 | 62,02 | 58,31 | 61,57 | 7,83% | 2.443.163,00 |
| 24.07.2026 | 56,30 | 57,75 | 56,01 | 57,10 | 1,98% | 1.410.994,00 |
| 23.07.2026 | 55,10 | 56,30 | 54,29 | 55,99 | 0,09% | 1.768.393,00 |
| 22.07.2026 | 56,29 | 56,60 | 55,13 | 55,94 | -0,89% | 1.736.488,00 |
| 21.07.2026 | 56,58 | 57,67 | 55,70 | 56,44 | -0,93% | 1.605.528,00 |
| 20.07.2026 | 58,41 | 58,41 | 56,04 | 56,97 | -1,78% | 1.568.764,00 |
| 17.07.2026 | 58,15 | 59,78 | 57,93 | 58,00 | -2,08% | 1.460.563,00 |
| 16.07.2026 | 60,71 | 61,15 | 58,87 | 59,23 | -1,28% | 1.624.129,00 |
| 15.07.2026 | 59,99 | 61,34 | 59,29 | 60,00 | -0,15% | 1.766.796,00 |
| 14.07.2026 | 62,71 | 62,74 | 59,56 | 60,09 | -3,36% | 1.790.193,00 |
| 13.07.2026 | 59,42 | 62,25 | 59,14 | 62,18 | 6,11% | 2.535.839,00 |
| 10.07.2026 | 56,96 | 59,47 | 56,32 | 58,60 | 4,05% | 2.467.217,00 |
| 09.07.2026 | 53,97 | 57,49 | 53,97 | 56,32 | 3,80% | 2.208.404,00 |
| 08.07.2026 | 53,49 | 54,32 | 52,12 | 54,26 | -1,20% | 2.085.783,00 |
| 07.07.2026 | 54,23 | 55,33 | 52,82 | 54,92 | 1,37% | 2.254.797,00 |
| 06.07.2026 | 55,60 | 56,65 | 53,38 | 54,18 | -4,06% | 2.347.914,00 |
| 02.07.2026 | 57,30 | 57,69 | 55,36 | 56,47 | -0,56% | 1.043.111,00 |
| 01.07.2026 | 56,58 | 57,85 | 55,72 | 56,79 | 1,37% | 1.310.079,00 |
| 30.06.2026 | 54,87 | 56,14 | 54,61 | 56,02 | 2,24% | 1.340.665,00 |
| 29.06.2026 | 56,22 | 56,63 | 54,46 | 54,79 | -3,66% | 1.715.486,00 |
| 26.06.2026 | 54,40 | 56,96 | 54,40 | 56,87 | 2,99% | 2.556.436,00 |
| 25.06.2026 | 55,34 | 55,94 | 54,31 | 55,22 | 0,86% | 1.295.804,00 |
| 24.06.2026 | 54,35 | 56,40 | 54,35 | 54,75 | 1,11% | 1.772.189,00 |
| 23.06.2026 | 55,26 | 56,15 | 53,59 | 54,15 | -2,80% | 1.582.157,00 |
| 22.06.2026 | 58,35 | 58,35 | 55,53 | 55,71 | -5,70% | 1.574.996,00 |
| 18.06.2026 | 59,43 | 60,19 | 58,20 | 59,08 | 0,49% | 1.918.580,00 |
| 17.06.2026 | 59,81 | 61,70 | 58,24 | 58,79 | -2,70% | 1.832.334,00 |
| 16.06.2026 | 58,65 | 61,74 | 58,65 | 60,42 | 3,46% | 2.656.370,00 |
| 15.06.2026 | 58,37 | 59,42 | 57,40 | 58,40 | 0,31% | 2.349.028,00 |
| 12.06.2026 | 58,01 | 59,05 | 56,50 | 58,22 | -0,19% | 1.903.292,00 |
| 11.06.2026 | 54,19 | 58,63 | 53,45 | 58,33 | 7,07% | 2.613.064,00 |
| 10.06.2026 | 53,22 | 55,37 | 52,79 | 54,48 | 1,30% | 1.894.584,00 |
| 09.06.2026 | 52,96 | 55,80 | 52,56 | 53,78 | 1,55% | 2.010.729,00 |
| 08.06.2026 | 52,89 | 54,15 | 51,60 | 52,96 | 1,18% | 2.549.206,00 |
| 05.06.2026 | 54,16 | 54,50 | 52,29 | 52,34 | -1,91% | 3.261.586,00 |
| 04.06.2026 | 56,25 | 57,31 | 53,07 | 53,36 | -3,91% | 2.745.597,00 |
| 03.06.2026 | 56,08 | 56,08 | 53,86 | 55,53 | -2,60% | 3.040.355,00 |
| 02.06.2026 | 56,47 | 58,00 | 54,71 | 57,01 | -8,37% | 6.705.011,00 |
| 01.06.2026 | 63,91 | 64,47 | 61,90 | 62,22 | -3,25% | 1.993.746,00 |
| 29.05.2026 | 62,25 | 65,74 | 62,24 | 64,31 | 3,51% | 1.954.539,00 |
| 28.05.2026 | 64,00 | 64,00 | 62,04 | 62,13 | -3,49% | 2.508.006,00 |
| 27.05.2026 | 62,36 | 65,64 | 61,98 | 64,38 | 4,14% | 4.120.899,00 |
| 26.05.2026 | 62,74 | 63,72 | 61,28 | 61,82 | -1,43% | 1.672.706,00 |
| 22.05.2026 | 62,83 | 63,40 | 61,83 | 62,72 | -0,18% | 1.472.827,00 |
| 21.05.2026 | 62,13 | 63,90 | 61,25 | 62,83 | -1,01% | 1.982.212,00 |
| 20.05.2026 | 64,10 | 64,10 | 60,86 | 63,47 | -1,01% | 2.347.705,00 |
| 19.05.2026 | 61,80 | 64,47 | 61,41 | 64,12 | 7,42% | 3.081.612,00 |
| 18.05.2026 | 59,90 | 61,47 | 59,49 | 59,69 | -1,19% | 2.366.590,00 |
| 15.05.2026 | 60,90 | 62,02 | 59,93 | 60,41 | -2,38% | 2.736.905,00 |
| 14.05.2026 | 65,10 | 65,36 | 61,68 | 61,88 | -3,18% | 2.333.635,00 |
| 13.05.2026 | 65,43 | 66,31 | 63,83 | 63,91 | -3,21% | 1.808.018,00 |
| 12.05.2026 | 64,75 | 67,47 | 64,25 | 66,03 | 2,37% | 2.726.260,00 |
| 11.05.2026 | 69,51 | 69,70 | 63,51 | 64,50 | -8,04% | 6.420.990,00 |
| 08.05.2026 | 70,60 | 72,00 | 69,24 | 70,14 | 1,30% | 5.004.072,00 |
| 07.05.2026 | 70,80 | 71,55 | 67,21 | 69,24 | -28,26% | 14.417.503,00 |
| 06.05.2026 | 98,74 | 99,57 | 94,80 | 96,52 | -0,09% | 2.316.318,00 |
| 05.05.2026 | 95,53 | 96,97 | 94,93 | 96,61 | 1,09% | 1.177.245,00 |
| 04.05.2026 | 99,05 | 99,16 | 94,57 | 95,57 | -2,84% | 1.476.322,00 |
| 01.05.2026 | 103,22 | 103,22 | 97,76 | 98,36 | -4,00% | 1.549.029,00 |
| 30.04.2026 | 101,75 | 103,87 | 100,00 | 102,46 | 1,84% | 827.069,00 |
| 29.04.2026 | 99,56 | 103,45 | 98,58 | 100,61 | 0,46% | 957.667,00 |
| 28.04.2026 | 100,75 | 101,52 | 99,42 | 100,15 | -1,28% | 862.263,00 |
| 27.04.2026 | 103,19 | 103,75 | 100,21 | 101,45 | -1,52% | 919.605,00 |
| 24.04.2026 | 99,04 | 103,93 | 98,32 | 103,02 | 5,56% | 1.153.838,00 |
| 23.04.2026 | 98,73 | 101,22 | 97,00 | 97,59 | -1,51% | 674.443,00 |
| 22.04.2026 | 102,56 | 103,03 | 98,75 | 99,09 | -2,64% | 819.072,00 |
| 21.04.2026 | 104,17 | 106,84 | 101,58 | 101,78 | -2,78% | 889.663,00 |
| 20.04.2026 | 102,95 | 104,91 | 102,26 | 104,69 | 0,93% | 955.521,00 |
| 17.04.2026 | 102,94 | 106,20 | 102,87 | 103,73 | 3,99% | 1.490.484,00 |
| 16.04.2026 | 101,04 | 102,04 | 98,46 | 99,75 | -1,40% | 1.155.498,00 |
| 15.04.2026 | 103,24 | 104,69 | 101,06 | 101,17 | -1,55% | 1.183.590,00 |
| 14.04.2026 | 100,55 | 103,64 | 100,49 | 102,76 | 2,10% | 1.073.763,00 |
| 13.04.2026 | 97,64 | 101,18 | 96,15 | 100,65 | 2,07% | 1.154.638,00 |
| 10.04.2026 | 100,00 | 100,81 | 98,01 | 98,61 | 1,09% | 1.136.476,00 |
| 09.04.2026 | 97,39 | 99,15 | 96,29 | 97,55 | -0,32% | 1.126.712,00 |
| 08.04.2026 | 96,63 | 100,51 | 96,06 | 97,86 | 5,45% | 1.430.376,00 |
| 07.04.2026 | 92,24 | 92,94 | 90,90 | 92,80 | 0,47% | 580.986,00 |
| 06.04.2026 | 88,84 | 93,39 | 88,84 | 92,37 | 3,40% | 842.887,00 |
| 02.04.2026 | 88,70 | 91,13 | 86,65 | 89,33 | -1,50% | 1.031.625,00 |
| 01.04.2026 | 90,50 | 92,76 | 89,30 | 90,69 | 2,51% | 1.105.979,00 |
| 31.03.2026 | 86,56 | 89,26 | 86,24 | 88,47 | 5,91% | 1.330.398,00 |
| 30.03.2026 | 83,15 | 84,48 | 81,62 | 83,53 | 2,72% | 866.300,00 |
| 27.03.2026 | 84,23 | 84,99 | 79,91 | 81,32 | -4,42% | 1.360.070,00 |
| 26.03.2026 | 88,32 | 89,36 | 85,00 | 85,08 | -4,94% | 1.016.747,00 |
| 25.03.2026 | 91,20 | 91,57 | 86,30 | 89,50 | -0,60% | 1.118.012,00 |
| 24.03.2026 | 89,73 | 91,23 | 88,26 | 90,04 | -0,91% | 1.139.734,00 |
| 23.03.2026 | 89,86 | 94,85 | 89,47 | 90,87 | 3,70% | 1.577.015,00 |
| 20.03.2026 | 89,09 | 89,90 | 86,27 | 87,63 | -0,60% | 1.626.101,00 |
| 19.03.2026 | 86,13 | 89,50 | 84,92 | 88,16 | 1,22% | 1.050.603,00 |
| 18.03.2026 | 90,00 | 90,80 | 86,89 | 87,10 | -3,76% | 1.128.650,00 |
| 17.03.2026 | 91,00 | 93,20 | 90,30 | 90,50 | -0,06% | 1.177.950,00 |
| 16.03.2026 | 88,33 | 90,86 | 87,95 | 90,55 | 4,18% | 1.119.011,00 |
| 13.03.2026 | 87,32 | 88,77 | 86,45 | 86,92 | 0,13% | 1.623.710,00 |
| 12.03.2026 | 91,27 | 91,29 | 86,81 | 86,81 | -6,23% | 1.900.092,00 |
| 11.03.2026 | 96,14 | 96,72 | 90,44 | 92,58 | -2,96% | 1.621.249,00 |
| 10.03.2026 | 94,09 | 98,50 | 93,09 | 95,40 | -0,28% | 1.082.909,00 |
| 09.03.2026 | 92,85 | 95,88 | 88,71 | 95,67 | 2,38% | 1.373.179,00 |