90,670€
-4,92%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 93,72 | 93,72 | 92,48 | 92,58 | -2,92% | 325,00 |
| 07.08.2025 | 97,20 | 97,20 | 95,36 | 95,36 | -1,73% | 62,00 |
| 06.08.2025 | 98,94 | 98,94 | 97,04 | 97,04 | -1,94% | 9,00 |
| 05.08.2025 | 100,85 | 101,70 | 98,96 | 98,96 | 0,47% | 69,00 |
| 04.08.2025 | 97,32 | 98,56 | 96,72 | 98,50 | 0,39% | 128,00 |
| 01.08.2025 | 105,00 | 105,00 | 97,26 | 98,12 | -8,13% | 508,00 |
| 31.07.2025 | 123,95 | 123,95 | 99,02 | 106,80 | -13,52% | 1.065,00 |
| 30.07.2025 | 119,00 | 123,50 | 119,00 | 123,50 | 4,31% | 331,00 |
| 29.07.2025 | 119,10 | 119,10 | 118,40 | 118,40 | -0,63% | 6,00 |
| 28.07.2025 | 117,00 | 119,15 | 117,00 | 119,15 | 4,02% | 94,00 |
| 25.07.2025 | 113,60 | 114,55 | 113,40 | 114,55 | -0,56% | 137,00 |
| 24.07.2025 | 116,25 | 116,25 | 115,20 | 115,20 | -2,04% | 12,00 |
| 23.07.2025 | 114,55 | 117,60 | 113,90 | 117,60 | 2,51% | 572,00 |
| 22.07.2025 | 114,50 | 116,80 | 113,68 | 114,73 | -0,80% | - |
| 21.07.2025 | 115,75 | 116,30 | 115,60 | 115,65 | 0,04% | 237,00 |
| 18.07.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -0,56% | 30,00 |
| 17.07.2025 | 114,95 | 116,25 | 114,10 | 116,25 | -0,94% | 607,00 |
| 16.07.2025 | 117,00 | 117,35 | 117,00 | 117,35 | -2,49% | 13,00 |
| 15.07.2025 | 120,35 | 120,35 | 120,35 | 120,35 | 0,46% | 1,00 |
| 14.07.2025 | 119,80 | 119,80 | 119,80 | 119,80 | 0,84% | 20,00 |
| 11.07.2025 | 120,65 | 121,48 | 118,63 | 118,80 | -2,78% | - |
| 10.07.2025 | 122,55 | 123,00 | 122,20 | 122,20 | 2,93% | 65,00 |
| 09.07.2025 | 118,20 | 120,03 | 118,15 | 118,73 | 1,21% | - |
| 08.07.2025 | 117,80 | 117,80 | 117,30 | 117,30 | -2,70% | 90,00 |
| 07.07.2025 | 120,50 | 120,55 | 120,50 | 120,55 | 0,00% | 46,00 |
| 04.07.2025 | 120,50 | 120,55 | 120,50 | 120,55 | -1,19% | 6,00 |
| 03.07.2025 | 120,00 | 122,00 | 119,55 | 122,00 | 3,26% | 224,00 |
| 02.07.2025 | 117,35 | 118,15 | 117,35 | 118,15 | 0,68% | 42,00 |
| 01.07.2025 | 118,70 | 119,65 | 117,35 | 117,35 | -0,76% | 77,00 |
| 30.06.2025 | 119,30 | 119,30 | 118,25 | 118,25 | 0,85% | 2,00 |
| 27.06.2025 | 119,00 | 119,00 | 117,25 | 117,25 | -1,05% | 13,00 |
| 26.06.2025 | 118,65 | 119,90 | 118,50 | 118,50 | 2,42% | 298,00 |
| 25.06.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -0,17% | 50,00 |
| 24.06.2025 | 117,25 | 119,30 | 115,90 | 115,90 | -1,40% | 229,00 |
| 23.06.2025 | 116,05 | 117,55 | 116,00 | 117,55 | 1,91% | 21,00 |
| 20.06.2025 | 111,40 | 115,35 | 111,40 | 115,35 | 4,82% | 363,00 |
| 19.06.2025 | 110,75 | 110,75 | 110,05 | 110,05 | 0,73% | 62,00 |
| 18.06.2025 | 109,25 | 109,25 | 109,25 | 109,25 | 1,16% | 6,00 |
| 17.06.2025 | 109,20 | 109,20 | 108,00 | 108,00 | -2,70% | 102,00 |
| 16.06.2025 | 107,85 | 111,00 | 106,90 | 111,00 | 2,49% | 97,00 |
| 13.06.2025 | 109,85 | 109,85 | 108,00 | 108,30 | -1,23% | 62,00 |
| 12.06.2025 | 110,03 | 110,38 | 108,70 | 109,65 | -0,50% | - |
| 11.06.2025 | 109,10 | 110,75 | 108,10 | 110,20 | 1,43% | 594,00 |
| 10.06.2025 | 108,50 | 108,65 | 108,50 | 108,65 | -4,32% | 6,00 |
| 09.06.2025 | 113,55 | 113,55 | 113,55 | 113,55 | 1,11% | 2,00 |
| 06.06.2025 | 113,80 | 113,80 | 111,20 | 112,30 | -1,62% | 310,00 |
| 05.06.2025 | 110,55 | 114,15 | 110,55 | 114,15 | 2,65% | 822,00 |
| 04.06.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -1,59% | 13,00 |
| 03.06.2025 | 111,20 | 113,00 | 111,00 | 113,00 | 1,66% | 253,00 |
| 02.06.2025 | 113,40 | 113,40 | 111,15 | 111,15 | -1,98% | 135,00 |
| 30.05.2025 | 111,10 | 113,40 | 109,90 | 113,40 | -0,48% | 140,00 |
| 29.05.2025 | 114,15 | 114,20 | 113,15 | 113,95 | 1,74% | 355,00 |
| 28.05.2025 | 110,90 | 112,20 | 110,90 | 112,00 | 1,13% | 81,00 |
| 27.05.2025 | 105,45 | 111,25 | 105,15 | 110,75 | 6,39% | 868,00 |
| 26.05.2025 | 104,10 | 104,10 | 104,10 | 104,10 | 2,71% | 20,00 |
| 23.05.2025 | 103,70 | 103,70 | 101,35 | 101,35 | -1,94% | 55,00 |
| 22.05.2025 | 100,55 | 103,35 | 100,30 | 103,35 | 2,33% | 108,00 |
| 21.05.2025 | 102,40 | 102,40 | 100,95 | 101,00 | -3,07% | 757,00 |
| 20.05.2025 | 104,20 | 104,20 | 104,20 | 104,20 | 1,61% | 50,00 |
| 19.05.2025 | 104,00 | 105,15 | 102,55 | 102,55 | -1,44% | 641,00 |
| 16.05.2025 | 104,75 | 104,95 | 104,05 | 104,05 | -1,14% | 126,00 |
| 15.05.2025 | 103,45 | 105,75 | 102,85 | 105,25 | 2,33% | 1.101,00 |
| 14.05.2025 | 102,50 | 102,85 | 102,50 | 102,85 | -0,34% | 170,00 |
| 13.05.2025 | 102,15 | 103,20 | 102,15 | 103,20 | 0,83% | 79,00 |
| 12.05.2025 | 94,00 | 102,35 | 94,00 | 102,35 | 10,36% | 262,00 |
| 09.05.2025 | 92,38 | 92,74 | 91,06 | 92,74 | 0,59% | 182,00 |
| 08.05.2025 | 91,52 | 92,20 | 90,82 | 92,20 | 2,60% | 133,00 |
| 07.05.2025 | 87,64 | 89,86 | 86,96 | 89,86 | 3,30% | 108,00 |
| 06.05.2025 | 84,54 | 87,21 | 83,19 | 86,99 | 0,36% | - |
| 05.05.2025 | 83,16 | 86,68 | 83,16 | 86,68 | 2,85% | 406,00 |
| 02.05.2025 | 78,50 | 84,28 | 78,16 | 84,28 | 10,69% | 236,00 |
| 30.04.2025 | 77,22 | 77,22 | 76,14 | 76,14 | -1,32% | 213,00 |
| 29.04.2025 | 78,54 | 78,54 | 76,80 | 77,16 | 0,03% | 90,00 |
| 28.04.2025 | 79,58 | 79,58 | 77,14 | 77,14 | -2,53% | 84,00 |
| 25.04.2025 | 79,20 | 79,20 | 79,14 | 79,14 | 3,07% | 9,00 |
| 24.04.2025 | 76,66 | 76,78 | 76,66 | 76,78 | -2,32% | 202,00 |
| 23.04.2025 | 75,54 | 79,86 | 75,54 | 78,60 | 5,76% | 192,00 |
| 22.04.2025 | 70,96 | 74,32 | 70,96 | 74,32 | 4,37% | 149,00 |
| 17.04.2025 | 71,29 | 72,18 | 69,92 | 71,21 | 0,44% | - |
| 16.04.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -2,82% | 6,00 |
| 15.04.2025 | 73,64 | 73,64 | 72,96 | 72,96 | -2,43% | 79,00 |
| 14.04.2025 | 74,78 | 74,78 | 74,78 | 74,78 | 3,37% | 8,00 |
| 11.04.2025 | 73,46 | 74,04 | 72,34 | 72,34 | -0,60% | 176,00 |
| 10.04.2025 | 78,54 | 78,62 | 71,22 | 72,78 | -8,80% | 547,00 |
| 09.04.2025 | 68,66 | 80,04 | 68,66 | 79,80 | 14,20% | 242,00 |
| 08.04.2025 | 72,64 | 74,28 | 69,88 | 69,88 | -1,30% | 325,00 |
| 07.04.2025 | 68,62 | 70,80 | 66,74 | 70,80 | 3,33% | 239,00 |
| 04.04.2025 | 74,18 | 74,56 | 68,46 | 68,52 | -10,15% | 576,00 |
| 03.04.2025 | 78,72 | 78,72 | 75,00 | 76,26 | -13,48% | 425,00 |
| 02.04.2025 | 83,20 | 88,14 | 83,20 | 88,14 | 5,15% | 400,00 |
| 01.04.2025 | 81,52 | 85,00 | 81,52 | 83,82 | 2,44% | 378,00 |
| 31.03.2025 | 81,02 | 82,22 | 78,80 | 81,82 | -0,41% | 435,00 |
| 28.03.2025 | 86,40 | 86,40 | 81,50 | 82,16 | -4,47% | 51,00 |
| 27.03.2025 | 86,76 | 86,76 | 86,00 | 86,00 | -2,23% | 19,00 |
| 26.03.2025 | 87,94 | 87,96 | 87,94 | 87,96 | -0,52% | 24,00 |
| 25.03.2025 | 88,08 | 88,42 | 88,08 | 88,42 | 0,52% | 17,00 |
| 24.03.2025 | 84,50 | 87,96 | 84,02 | 87,96 | 6,23% | 262,00 |
| 21.03.2025 | 83,66 | 84,40 | 82,04 | 82,80 | -1,38% | 255,00 |
| 20.03.2025 | 82,22 | 84,62 | 81,94 | 83,96 | 6,01% | 126,00 |
| 19.03.2025 | 79,16 | 79,70 | 79,16 | 79,20 | 1,62% | 339,00 |