80,150€
0,51%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 78,80 | 79,54 | 76,79 | 77,98 | -2,21% | - |
| 08.01.2026 | 77,12 | 80,18 | 77,12 | 79,74 | 2,60% | 109,00 |
| 07.01.2026 | 77,08 | 77,96 | 77,02 | 77,72 | 1,20% | 834,00 |
| 06.01.2026 | 74,78 | 77,04 | 74,30 | 76,80 | 7,02% | 25,00 |
| 05.01.2026 | 71,32 | 71,78 | 71,32 | 71,76 | 0,73% | 81,00 |
| 02.01.2026 | 68,84 | 71,24 | 68,84 | 71,24 | 1,98% | 182,00 |
| 30.12.2025 | 69,32 | 69,86 | 69,32 | 69,86 | 1,28% | 115,00 |
| 29.12.2025 | 71,40 | 71,40 | 68,64 | 68,98 | -3,52% | 144,00 |
| 23.12.2025 | 71,18 | 71,50 | 71,04 | 71,50 | -0,69% | 1.532,00 |
| 22.12.2025 | 72,84 | 72,84 | 72,00 | 72,00 | -1,83% | 7,00 |
| 19.12.2025 | 74,02 | 74,02 | 73,34 | 73,34 | -0,24% | 33,00 |
| 18.12.2025 | 74,34 | 74,34 | 73,28 | 73,52 | 4,79% | 376,00 |
| 17.12.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 1,30% | 6,00 |
| 16.12.2025 | 70,00 | 70,00 | 69,26 | 69,26 | -3,24% | 25,00 |
| 15.12.2025 | 71,36 | 71,80 | 71,36 | 71,58 | -0,69% | 95,00 |
| 12.12.2025 | 67,94 | 72,54 | 67,94 | 72,08 | 6,75% | 609,00 |
| 11.12.2025 | 66,04 | 67,52 | 66,04 | 67,52 | 1,75% | 169,00 |
| 10.12.2025 | 68,36 | 68,36 | 66,36 | 66,36 | -1,16% | 171,00 |
| 09.12.2025 | 66,64 | 67,16 | 66,64 | 67,14 | 0,30% | 760,00 |
| 08.12.2025 | 67,26 | 67,26 | 66,72 | 66,94 | 1,03% | 183,00 |
| 05.12.2025 | 68,68 | 68,68 | 66,26 | 66,26 | -4,96% | 164,00 |
| 04.12.2025 | 69,72 | 69,72 | 69,72 | 69,72 | -4,02% | 3,00 |
| 03.12.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -1,17% | 111,00 |
| 02.12.2025 | 73,80 | 73,80 | 73,50 | 73,50 | -1,76% | 9,00 |
| 01.12.2025 | 75,38 | 75,58 | 74,82 | 74,82 | -2,45% | 7,00 |
| 28.11.2025 | 76,52 | 77,45 | 76,37 | 76,70 | 0,10% | - |
| 27.11.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -0,39% | 7,00 |
| 26.11.2025 | 75,00 | 76,92 | 75,00 | 76,92 | 0,31% | 102,00 |
| 25.11.2025 | 74,82 | 76,68 | 74,58 | 76,68 | 0,42% | 187,00 |
| 24.11.2025 | 76,56 | 76,56 | 76,36 | 76,36 | 4,43% | 74,00 |
| 21.11.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -2,82% | 13,00 |
| 20.11.2025 | 73,84 | 75,24 | 73,84 | 75,24 | 2,06% | 70,00 |
| 19.11.2025 | 73,72 | 73,72 | 73,72 | 73,72 | -1,79% | 25,00 |
| 18.11.2025 | 74,42 | 75,06 | 74,42 | 75,06 | -0,82% | 19,00 |
| 17.11.2025 | 78,44 | 78,60 | 75,68 | 75,68 | -3,76% | 52,00 |
| 14.11.2025 | 77,64 | 78,84 | 77,64 | 78,64 | -0,13% | 324,00 |
| 13.11.2025 | 80,85 | 81,69 | 78,57 | 78,74 | -3,39% | - |
| 12.11.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 0,02% | 39,00 |
| 11.11.2025 | 81,48 | 81,48 | 81,48 | 81,48 | -0,07% | 10,00 |
| 10.11.2025 | 78,60 | 81,54 | 78,60 | 81,54 | 3,61% | 61,00 |
| 07.11.2025 | 80,02 | 80,02 | 77,90 | 78,70 | -4,97% | 211,00 |
| 06.11.2025 | 83,46 | 83,46 | 82,82 | 82,82 | -0,91% | 22,00 |
| 05.11.2025 | 81,98 | 83,58 | 81,98 | 83,58 | 4,14% | 12,00 |
| 04.11.2025 | 80,26 | 80,26 | 80,26 | 80,26 | -1,76% | 44,00 |
| 03.11.2025 | 83,36 | 84,00 | 81,70 | 81,70 | -2,23% | 93,00 |
| 31.10.2025 | 80,38 | 83,70 | 80,38 | 83,56 | 1,61% | 217,00 |
| 30.10.2025 | 76,32 | 82,24 | 74,98 | 82,24 | 4,42% | 173,00 |
| 29.10.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -1,01% | 10,00 |
| 28.10.2025 | 80,36 | 80,42 | 79,56 | 79,56 | -1,34% | 156,00 |
| 27.10.2025 | 81,32 | 81,32 | 80,64 | 80,64 | 0,95% | 15,00 |
| 24.10.2025 | 78,52 | 79,88 | 78,52 | 79,88 | 2,44% | 21,00 |
| 23.10.2025 | 78,66 | 78,66 | 77,98 | 77,98 | -3,68% | 21,00 |
| 22.10.2025 | 80,96 | 80,96 | 80,96 | 80,96 | 1,58% | 1,00 |
| 21.10.2025 | 80,08 | 80,08 | 79,70 | 79,70 | -0,52% | 26,00 |
| 20.10.2025 | 79,52 | 80,12 | 79,22 | 80,12 | -0,17% | 111,00 |
| 17.10.2025 | 79,20 | 80,60 | 78,36 | 80,26 | 1,26% | 252,00 |
| 16.10.2025 | 79,26 | 79,26 | 79,26 | 79,26 | -2,70% | 2,00 |
| 15.10.2025 | 80,74 | 81,46 | 80,74 | 81,46 | 0,84% | 6,00 |
| 14.10.2025 | 78,26 | 80,78 | 78,26 | 80,78 | 2,77% | 121,00 |
| 13.10.2025 | 75,84 | 78,60 | 75,84 | 78,60 | 4,60% | 98,00 |
| 10.10.2025 | 78,34 | 78,34 | 75,14 | 75,14 | -5,15% | 196,00 |
| 09.10.2025 | 79,22 | 79,22 | 79,22 | 79,22 | -0,18% | 1,00 |
| 08.10.2025 | 79,36 | 79,36 | 79,36 | 79,36 | -0,78% | 10,00 |
| 07.10.2025 | 82,04 | 82,28 | 79,98 | 79,98 | -1,99% | 247,00 |
| 06.10.2025 | 82,32 | 83,34 | 80,66 | 81,60 | 0,77% | 116,00 |
| 03.10.2025 | 81,12 | 81,12 | 80,48 | 80,98 | 4,01% | 15,00 |
| 02.10.2025 | 78,38 | 78,38 | 77,60 | 77,86 | -0,74% | 56,00 |
| 01.10.2025 | 79,46 | 79,64 | 78,44 | 78,44 | -1,53% | 78,00 |
| 30.09.2025 | 80,00 | 80,00 | 79,66 | 79,66 | 0,63% | 9,00 |
| 29.09.2025 | 79,36 | 79,42 | 78,74 | 79,16 | 0,08% | 127,00 |
| 26.09.2025 | 81,16 | 81,16 | 79,10 | 79,10 | -1,52% | 1.154,00 |
| 25.09.2025 | 80,32 | 80,86 | 80,00 | 80,32 | -4,38% | 146,00 |
| 24.09.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,02% | 50,00 |
| 23.09.2025 | 85,48 | 85,48 | 83,98 | 83,98 | -1,48% | 55,00 |
| 22.09.2025 | 83,98 | 85,60 | 83,98 | 85,24 | 1,38% | 157,00 |
| 19.09.2025 | 84,36 | 84,36 | 84,08 | 84,08 | -0,24% | 42,00 |
| 18.09.2025 | 84,44 | 85,32 | 84,28 | 84,28 | -0,68% | 250,00 |
| 17.09.2025 | 83,54 | 85,61 | 83,50 | 84,86 | 1,51% | - |
| 16.09.2025 | 85,42 | 85,42 | 83,58 | 83,60 | -3,13% | 502,00 |
| 15.09.2025 | 85,60 | 86,34 | 85,60 | 86,30 | -0,46% | 20,00 |
| 12.09.2025 | 89,04 | 89,04 | 86,08 | 86,70 | -0,53% | 61,00 |
| 11.09.2025 | 83,42 | 87,16 | 83,42 | 87,16 | 4,86% | 302,00 |
| 10.09.2025 | 84,26 | 84,26 | 83,12 | 83,12 | 0,75% | 80,00 |
| 09.09.2025 | 82,82 | 82,82 | 82,50 | 82,50 | -1,69% | 51,00 |
| 08.09.2025 | 85,90 | 85,90 | 83,20 | 83,92 | -1,82% | 179,00 |
| 05.09.2025 | 87,36 | 88,40 | 85,00 | 85,48 | -5,00% | - |
| 04.09.2025 | 89,98 | 89,98 | 89,98 | 89,98 | -0,95% | 5,00 |
| 03.09.2025 | 90,84 | 90,84 | 90,84 | 90,84 | 0,22% | 10,00 |
| 02.09.2025 | 90,24 | 90,88 | 90,24 | 90,64 | -0,40% | 220,00 |
| 01.09.2025 | 90,78 | 91,00 | 90,78 | 91,00 | 0,42% | 10,00 |
| 29.08.2025 | 90,62 | 90,62 | 90,62 | 90,62 | -0,13% | 3,00 |
| 28.08.2025 | 91,40 | 91,40 | 90,74 | 90,74 | -0,74% | 115,00 |
| 27.08.2025 | 90,60 | 91,42 | 90,60 | 91,42 | 0,95% | 81,00 |
| 26.08.2025 | 90,56 | 90,56 | 90,56 | 90,56 | 1,30% | 6,00 |
| 25.08.2025 | 88,92 | 89,40 | 88,92 | 89,40 | -0,07% | 7,00 |
| 22.08.2025 | 89,46 | 89,46 | 89,46 | 89,46 | 3,47% | 50,00 |
| 21.08.2025 | 86,46 | 86,46 | 86,46 | 86,46 | -0,30% | 50,00 |
| 20.08.2025 | 87,34 | 87,34 | 86,72 | 86,72 | -3,00% | 65,00 |
| 19.08.2025 | 89,42 | 90,72 | 89,40 | 89,40 | -1,82% | 54,00 |
| 18.08.2025 | 90,78 | 91,90 | 90,78 | 91,06 | 0,20% | 299,00 |