78,750€
-4,91%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 79,83 | 80,04 | 78,59 | 79,61 | -3,88% | - |
| 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 |
| 15.08.2025 | 90,88 | 90,88 | 90,88 | 90,88 | -0,18% | 46,00 |
| 14.08.2025 | 92,12 | 92,12 | 91,04 | 91,04 | -1,47% | 119,00 |
| 13.08.2025 | 93,12 | 93,12 | 92,40 | 92,40 | -2,22% | 134,00 |
| 12.08.2025 | 92,80 | 94,86 | 92,80 | 94,50 | 3,19% | 27,00 |
| 11.08.2025 | 90,54 | 91,78 | 90,54 | 91,58 | -1,08% | 116,00 |
| 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 |