73,210$
-2,44%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 75,44 | 76,56 | 72,38 | 72,68 | -3,14% | 722.198,00 |
| 11.11.2026 | 74,95 | 76,56 | 74,43 | 75,04 | -1,13% | 658.570,00 |
| 10.11.2026 | 77,00 | 77,59 | 75,64 | 75,90 | -1,62% | 935.594,00 |
| 09.11.2026 | 75,14 | 78,65 | 73,98 | 77,15 | 7,32% | 1.736.514,00 |
| 06.11.2026 | 68,72 | 73,28 | 67,10 | 71,89 | 2,96% | 1.434.861,00 |
| 05.11.2026 | 74,54 | 76,50 | 67,94 | 69,82 | -4,12% | 2.023.029,00 |
| 04.11.2026 | 72,50 | 73,64 | 70,86 | 72,82 | 3,82% | 2.072.469,00 |
| 03.11.2026 | 72,00 | 72,75 | 69,69 | 70,14 | -3,20% | 1.063.951,00 |
| 02.11.2026 | 70,43 | 73,09 | 69,57 | 72,46 | 2,81% | 1.792.059,00 |
| 30.10.2026 | 71,12 | 71,67 | 69,19 | 70,48 | -0,04% | 955.020,00 |
| 29.10.2026 | 68,18 | 70,75 | 67,36 | 70,51 | 4,89% | 1.320.931,00 |
| 28.10.2026 | 64,31 | 67,96 | 64,31 | 67,22 | 4,15% | 1.076.665,00 |
| 27.10.2026 | 64,85 | 65,10 | 63,87 | 64,54 | -0,54% | 1.029.585,00 |
| 26.10.2026 | 65,36 | 67,12 | 63,53 | 64,89 | -0,41% | 1.003.689,00 |
| 23.10.2026 | 66,77 | 67,42 | 64,11 | 65,16 | -4,01% | 1.622.631,00 |
| 22.10.2026 | 66,97 | 69,08 | 66,97 | 67,88 | 0,06% | 1.120.925,00 |
| 21.10.2026 | 69,46 | 69,64 | 66,81 | 67,84 | -2,72% | 1.250.174,00 |
| 20.10.2026 | 72,46 | 72,89 | 69,74 | 69,74 | -2,96% | 1.133.735,00 |
| 19.10.2026 | 70,33 | 72,57 | 69,53 | 71,87 | 2,69% | 1.320.464,00 |
| 16.10.2026 | 71,25 | 71,91 | 69,40 | 69,99 | -0,88% | 1.324.912,00 |
| 15.10.2026 | 69,10 | 70,84 | 68,89 | 70,61 | 2,68% | 1.267.804,00 |
| 14.10.2026 | 70,75 | 70,75 | 67,24 | 68,77 | -3,22% | 1.361.480,00 |
| 13.10.2026 | 69,52 | 71,93 | 69,52 | 71,06 | 2,48% | 1.219.428,00 |
| 12.10.2026 | 66,80 | 69,46 | 66,70 | 69,34 | 3,65% | 1.356.769,00 |
| 09.10.2026 | 66,72 | 67,65 | 66,41 | 66,90 | -0,61% | 850.541,00 |
| 08.10.2026 | 63,93 | 68,08 | 63,49 | 67,31 | 4,89% | 2.010.798,00 |
| 07.10.2026 | 64,33 | 64,74 | 63,56 | 64,17 | -0,68% | 856.485,00 |
| 06.10.2026 | 62,66 | 66,11 | 62,64 | 64,61 | 3,54% | 1.631.381,00 |
| 05.10.2026 | 61,25 | 62,96 | 60,22 | 62,40 | 2,33% | 1.403.167,00 |
| 02.10.2026 | 60,71 | 61,40 | 59,62 | 60,98 | 1,31% | 1.119.092,00 |
| 01.10.2026 | 58,81 | 61,08 | 58,81 | 60,19 | 2,57% | 1.465.963,00 |
| 30.09.2026 | 58,61 | 60,74 | 57,30 | 58,68 | 1,38% | 2.236.407,00 |
| 29.09.2026 | 58,22 | 58,36 | 56,76 | 57,88 | 0,63% | 2.267.792,00 |
| 28.09.2026 | 55,66 | 58,23 | 55,54 | 57,52 | 3,55% | 1.752.571,00 |
| 25.09.2026 | 57,49 | 58,08 | 55,48 | 55,55 | -3,31% | 1.530.587,00 |
| 24.09.2026 | 58,50 | 59,41 | 56,35 | 57,45 | -1,74% | 1.629.355,00 |
| 23.09.2026 | 57,59 | 58,82 | 56,25 | 58,47 | 0,65% | 1.507.225,00 |
| 22.09.2026 | 57,75 | 59,64 | 57,75 | 58,09 | 1,98% | 1.230.247,00 |
| 21.09.2026 | 55,51 | 57,40 | 55,16 | 56,96 | 3,79% | 1.630.359,00 |
| 18.09.2026 | 55,75 | 56,50 | 54,73 | 54,88 | -1,77% | 1.693.872,00 |
| 17.09.2026 | 57,40 | 57,78 | 55,82 | 55,87 | -1,38% | 1.345.955,00 |
| 16.09.2026 | 58,50 | 59,23 | 56,62 | 56,65 | -2,78% | 1.592.200,00 |
| 15.09.2026 | 62,87 | 62,89 | 57,73 | 58,27 | -8,25% | 1.642.332,00 |
| 14.09.2026 | 63,32 | 64,64 | 62,95 | 63,51 | -0,22% | 1.086.441,00 |
| 11.09.2026 | 62,11 | 64,32 | 61,57 | 63,65 | 3,16% | 1.407.146,00 |
| 10.09.2026 | 62,41 | 63,65 | 61,32 | 61,70 | -2,08% | 1.258.371,00 |
| 09.09.2026 | 66,87 | 66,93 | 62,94 | 63,01 | -6,51% | 1.504.030,00 |
| 08.09.2026 | 71,10 | 71,78 | 67,01 | 67,40 | -2,88% | 1.845.575,00 |
| 04.09.2026 | 69,40 | 70,87 | 69,02 | 69,40 | 0,14% | 988.451,00 |
| 03.09.2026 | 69,02 | 69,88 | 66,50 | 69,30 | 2,06% | 869.637,00 |
| 02.09.2026 | 67,20 | 70,90 | 67,17 | 67,90 | 0,41% | 1.037.119,00 |
| 01.09.2026 | 67,29 | 69,19 | 66,75 | 67,62 | -1,84% | 1.014.787,00 |
| 31.08.2026 | 69,00 | 70,75 | 68,74 | 68,89 | -1,43% | 883.546,00 |
| 28.08.2026 | 70,62 | 71,73 | 69,08 | 69,89 | -0,94% | 941.349,00 |
| 27.08.2026 | 72,46 | 72,80 | 69,94 | 70,55 | -3,28% | 859.927,00 |
| 26.08.2026 | 73,77 | 74,40 | 72,35 | 72,94 | -1,53% | 666.963,00 |
| 25.08.2026 | 75,22 | 75,78 | 73,92 | 74,07 | -1,82% | 716.342,00 |
| 24.08.2026 | 76,10 | 76,41 | 74,91 | 75,44 | -0,50% | 772.346,00 |
| 21.08.2026 | 74,38 | 75,89 | 74,33 | 75,82 | 2,67% | 887.292,00 |
| 20.08.2026 | 73,18 | 74,06 | 72,20 | 73,85 | 0,79% | 869.319,00 |
| 19.08.2026 | 72,50 | 74,40 | 71,57 | 73,27 | 3,21% | 1.289.851,00 |
| 18.08.2026 | 74,07 | 74,08 | 70,86 | 70,99 | -4,31% | 1.020.421,00 |
| 17.08.2026 | 74,42 | 74,69 | 73,45 | 74,19 | -0,87% | 1.152.740,00 |
| 14.08.2026 | 74,32 | 75,44 | 73,83 | 74,84 | 1,63% | 1.131.251,00 |
| 13.08.2026 | 73,51 | 74,50 | 72,27 | 73,64 | 1,07% | 1.265.421,00 |
| 12.08.2026 | 72,51 | 73,17 | 70,83 | 72,86 | 1,52% | 1.068.939,00 |
| 11.08.2026 | 71,50 | 72,79 | 70,39 | 71,77 | 0,45% | 1.191.216,00 |
| 10.08.2026 | 70,65 | 71,50 | 69,75 | 71,45 | 0,45% | 1.382.455,00 |
| 07.08.2026 | 70,56 | 71,35 | 69,27 | 71,13 | 1,27% | 1.461.194,00 |
| 06.08.2026 | 71,96 | 72,36 | 69,68 | 70,24 | -5,50% | 2.598.856,00 |
| 05.08.2026 | 67,00 | 74,50 | 64,01 | 74,33 | 12,25% | 8.941.014,00 |
| 04.08.2026 | 64,84 | 66,77 | 64,14 | 66,22 | 2,22% | 3.272.504,00 |
| 03.08.2026 | 63,82 | 65,90 | 63,71 | 64,78 | 3,24% | 1.867.254,00 |
| 31.07.2026 | 63,10 | 64,15 | 62,05 | 62,75 | -0,51% | 1.378.296,00 |
| 30.07.2026 | 63,68 | 64,36 | 61,53 | 63,07 | 0,03% | 1.576.174,00 |
| 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 |