116,975€
2,45%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 113,23 | 115,28 | 111,48 | 114,18 | 1,67% | - |
| 20.11.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -1,66% | 32,00 |
| 19.11.2024 | 110,55 | 114,20 | 110,40 | 114,20 | 3,87% | 139,00 |
| 18.11.2024 | 115,65 | 115,65 | 109,20 | 109,95 | -5,34% | 1.668,00 |
| 15.11.2024 | 117,30 | 117,30 | 116,15 | 116,15 | -1,86% | 45,00 |
| 14.11.2024 | 119,25 | 119,25 | 118,35 | 118,35 | -1,87% | 94,00 |
| 13.11.2024 | 123,10 | 123,10 | 120,60 | 120,60 | -1,11% | 95,00 |
| 12.11.2024 | 122,35 | 123,85 | 121,95 | 121,95 | -0,29% | 149,00 |
| 11.11.2024 | 124,35 | 124,85 | 122,30 | 122,30 | -0,45% | 119,00 |
| 08.11.2024 | 121,15 | 123,15 | 121,15 | 122,85 | 0,57% | 146,00 |
| 07.11.2024 | 123,55 | 124,50 | 122,15 | 122,15 | -2,36% | 144,00 |
| 06.11.2024 | 119,20 | 125,10 | 119,20 | 125,10 | 7,29% | 188,00 |
| 05.11.2024 | 114,00 | 116,60 | 113,25 | 116,60 | 3,32% | 428,00 |
| 04.11.2024 | 113,55 | 113,65 | 112,85 | 112,85 | -1,05% | 93,00 |
| 01.11.2024 | 112,45 | 114,05 | 111,60 | 114,05 | 2,33% | 191,00 |
| 31.10.2024 | 112,00 | 112,90 | 111,45 | 111,45 | -0,67% | 197,00 |
| 30.10.2024 | 110,35 | 119,70 | 110,35 | 112,20 | 5,85% | 1.023,00 |
| 29.10.2024 | 106,00 | 106,00 | 104,60 | 106,00 | -0,09% | 282,00 |
| 28.10.2024 | 103,10 | 106,40 | 103,10 | 106,10 | 5,36% | 360,00 |
| 25.10.2024 | 100,70 | 100,70 | 100,70 | 100,70 | -0,30% | 5,00 |
| 24.10.2024 | 99,90 | 101,00 | 99,74 | 101,00 | 1,20% | 48,00 |
| 23.10.2024 | 103,10 | 103,10 | 99,22 | 99,80 | -0,89% | 363,00 |
| 22.10.2024 | 100,95 | 100,95 | 100,70 | 100,70 | -0,05% | 27,00 |
| 21.10.2024 | 101,80 | 101,80 | 100,75 | 100,75 | -0,35% | 62,00 |
| 18.10.2024 | 100,00 | 101,40 | 100,00 | 101,10 | -0,10% | 239,00 |
| 17.10.2024 | 101,20 | 101,20 | 101,20 | 101,20 | -0,30% | 3,00 |
| 16.10.2024 | 100,90 | 101,90 | 100,90 | 101,50 | 1,73% | 386,00 |
| 15.10.2024 | 99,00 | 100,78 | 98,20 | 99,77 | 2,45% | - |
| 14.10.2024 | 97,38 | 97,38 | 97,38 | 97,38 | -1,36% | 1,00 |
| 11.10.2024 | 100,95 | 101,55 | 94,42 | 98,72 | 0,37% | 579,00 |
| 10.10.2024 | 99,16 | 102,35 | 98,36 | 98,36 | -0,36% | 220,00 |
| 09.10.2024 | 98,48 | 98,72 | 98,48 | 98,72 | -1,72% | 55,00 |
| 08.10.2024 | 98,10 | 100,90 | 98,06 | 100,45 | 2,29% | 366,00 |
| 07.10.2024 | 100,65 | 101,00 | 98,20 | 98,20 | -1,52% | 61,00 |
| 04.10.2024 | 94,52 | 99,72 | 94,52 | 99,72 | 5,74% | 356,00 |
| 03.10.2024 | 94,95 | 95,38 | 93,40 | 94,31 | 1,93% | - |
| 02.10.2024 | 92,52 | 92,52 | 92,52 | 92,52 | -0,81% | 130,00 |
| 01.10.2024 | 91,90 | 93,52 | 91,21 | 93,28 | 0,47% | - |
| 30.09.2024 | 91,86 | 92,84 | 91,86 | 92,84 | -1,84% | 32,00 |
| 27.09.2024 | 95,16 | 95,53 | 93,62 | 94,58 | -0,80% | - |
| 26.09.2024 | 95,76 | 98,10 | 95,34 | 95,34 | -0,25% | 129,00 |
| 25.09.2024 | 93,48 | 95,74 | 93,42 | 95,58 | 0,89% | 113,00 |
| 24.09.2024 | 95,16 | 95,16 | 94,74 | 94,74 | -0,46% | 42,00 |
| 23.09.2024 | 96,26 | 97,14 | 95,18 | 95,18 | -0,79% | 93,00 |
| 20.09.2024 | 96,52 | 96,54 | 95,74 | 95,94 | -0,33% | 577,00 |
| 19.09.2024 | 94,26 | 96,30 | 94,00 | 96,26 | 2,12% | 606,00 |
| 18.09.2024 | 92,64 | 94,78 | 92,64 | 94,26 | 0,83% | 66,00 |
| 17.09.2024 | 91,12 | 93,48 | 91,12 | 93,48 | 1,37% | 25,00 |
| 16.09.2024 | 92,14 | 92,22 | 91,48 | 92,22 | -0,56% | 128,00 |
| 13.09.2024 | 92,26 | 92,74 | 92,26 | 92,74 | 1,62% | 21,00 |
| 12.09.2024 | 90,64 | 91,26 | 90,30 | 91,26 | 1,56% | 38,00 |
| 11.09.2024 | 89,86 | 89,86 | 89,86 | 89,86 | 3,93% | 4,00 |
| 10.09.2024 | 86,78 | 86,78 | 86,46 | 86,46 | -0,85% | 95,00 |
| 09.09.2024 | 87,20 | 87,20 | 87,20 | 87,20 | 3,86% | 2,00 |
| 06.09.2024 | 86,60 | 86,60 | 83,96 | 83,96 | -2,87% | 317,00 |
| 05.09.2024 | 86,44 | 86,44 | 86,44 | 86,44 | -2,37% | 35,00 |
| 04.09.2024 | 88,54 | 88,54 | 88,54 | 88,54 | -0,80% | 40,00 |
| 03.09.2024 | 89,78 | 90,26 | 88,66 | 89,25 | -0,10% | - |
| 02.09.2024 | 89,34 | 89,34 | 89,34 | 89,34 | -2,04% | 75,00 |
| 30.08.2024 | 92,04 | 92,04 | 91,18 | 91,20 | -0,44% | 528,00 |
| 29.08.2024 | 94,06 | 94,06 | 91,60 | 91,60 | -4,24% | 142,00 |
| 28.08.2024 | 95,50 | 95,66 | 95,50 | 95,66 | 1,83% | 52,00 |
| 27.08.2024 | 96,12 | 96,12 | 93,94 | 93,94 | -2,95% | 124,00 |
| 26.08.2024 | 97,20 | 98,66 | 96,80 | 96,80 | -1,81% | 224,00 |
| 23.08.2024 | 96,66 | 98,58 | 96,66 | 98,58 | 1,99% | 28,00 |
| 22.08.2024 | 96,26 | 96,86 | 96,16 | 96,66 | 0,98% | 201,00 |
| 21.08.2024 | 91,56 | 95,72 | 90,76 | 95,72 | 4,73% | 203,00 |
| 20.08.2024 | 92,36 | 92,36 | 91,32 | 91,40 | -2,79% | 204,00 |
| 19.08.2024 | 96,82 | 96,82 | 93,20 | 94,02 | -4,10% | 101,00 |
| 16.08.2024 | 100,20 | 100,20 | 98,04 | 98,04 | -2,40% | 125,00 |
| 15.08.2024 | 95,52 | 100,45 | 94,80 | 100,45 | 7,18% | 615,00 |
| 14.08.2024 | 94,10 | 94,10 | 93,72 | 93,72 | -0,70% | 70,00 |
| 13.08.2024 | 94,40 | 94,40 | 94,36 | 94,38 | 1,40% | 10,00 |
| 12.08.2024 | 93,38 | 93,38 | 93,08 | 93,08 | 0,61% | 75,00 |
| 09.08.2024 | 92,42 | 92,52 | 92,42 | 92,52 | -1,13% | 38,00 |
| 08.08.2024 | 93,62 | 93,62 | 93,58 | 93,58 | 3,61% | 6,00 |
| 07.08.2024 | 91,48 | 92,00 | 90,00 | 90,32 | -2,25% | 229,00 |
| 06.08.2024 | 87,24 | 92,40 | 87,20 | 92,40 | 5,89% | 140,00 |
| 05.08.2024 | 85,88 | 87,26 | 85,18 | 87,26 | -0,50% | 626,00 |
| 02.08.2024 | 90,10 | 90,10 | 87,10 | 87,70 | -7,29% | 70,00 |
| 01.08.2024 | 87,44 | 97,00 | 87,44 | 94,60 | 16,53% | 216,00 |
| 31.07.2024 | 80,84 | 82,00 | 80,84 | 81,18 | 1,53% | 83,00 |
| 30.07.2024 | 78,44 | 79,96 | 78,44 | 79,96 | 3,41% | 6,00 |
| 29.07.2024 | 75,00 | 77,32 | 75,00 | 77,32 | 4,88% | 27,00 |
| 26.07.2024 | 72,78 | 73,72 | 72,78 | 73,72 | 0,52% | 9,00 |
| 25.07.2024 | 73,74 | 73,74 | 73,34 | 73,34 | 0,22% | 35,00 |
| 24.07.2024 | 76,56 | 76,56 | 73,18 | 73,18 | -2,84% | 15,00 |
| 23.07.2024 | 75,00 | 75,32 | 75,00 | 75,32 | 0,67% | 7,00 |
| 22.07.2024 | 75,26 | 75,26 | 74,70 | 74,82 | -3,13% | 57,00 |
| 19.07.2024 | 76,75 | 78,06 | 76,29 | 77,24 | 1,71% | - |
| 18.07.2024 | 79,09 | 79,09 | 75,50 | 75,94 | -6,11% | - |
| 17.07.2024 | 82,00 | 82,00 | 80,88 | 80,88 | 2,33% | 27,00 |
| 16.07.2024 | 79,15 | 80,05 | 77,82 | 79,04 | -1,03% | - |
| 15.07.2024 | 78,38 | 79,86 | 78,38 | 79,86 | 2,31% | 56,00 |
| 12.07.2024 | 77,24 | 78,06 | 77,24 | 78,06 | -0,99% | 128,00 |
| 11.07.2024 | 78,35 | 79,88 | 78,07 | 78,84 | 1,12% | - |
| 10.07.2024 | 78,25 | 78,79 | 76,35 | 77,97 | -0,88% | - |
| 09.07.2024 | 80,13 | 80,62 | 78,43 | 78,66 | -1,93% | - |
| 08.07.2024 | 79,64 | 81,30 | 79,61 | 80,21 | 0,39% | - |
| 05.07.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 0,64% | 50,00 |