83,460€
0,85%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 84,02 | 84,02 | 82,76 | 82,76 | 0,56% | 242,00 |
| 04.03.2026 | 82,30 | 82,30 | 82,30 | 82,30 | 3,26% | 8,00 |
| 03.03.2026 | 79,70 | 79,70 | 79,70 | 79,70 | -2,71% | 1,00 |
| 02.03.2026 | 80,50 | 81,92 | 79,44 | 81,92 | 3,20% | 490,00 |
| 27.02.2026 | 82,80 | 82,80 | 79,38 | 79,38 | -5,36% | 169,00 |
| 26.02.2026 | 83,04 | 85,82 | 83,04 | 83,88 | 7,59% | 107,00 |
| 25.02.2026 | 75,60 | 77,96 | 75,60 | 77,96 | 2,88% | 106,00 |
| 24.02.2026 | 75,78 | 75,78 | 75,78 | 75,78 | 0,64% | 1,00 |
| 23.02.2026 | 79,10 | 79,10 | 75,30 | 75,30 | -4,32% | 15,00 |
| 20.02.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,77% | 10,00 |
| 19.02.2026 | 79,85 | 79,96 | 77,96 | 79,31 | -0,91% | - |
| 18.02.2026 | 77,10 | 80,04 | 77,10 | 80,04 | 4,74% | 90,00 |
| 17.02.2026 | 76,42 | 76,42 | 76,42 | 76,42 | 3,08% | 2,00 |
| 16.02.2026 | 74,84 | 74,84 | 74,14 | 74,14 | -1,46% | 30,00 |
| 13.02.2026 | 75,24 | 75,24 | 75,24 | 75,24 | -1,72% | 12,00 |
| 12.02.2026 | 81,62 | 81,62 | 76,56 | 76,56 | -4,32% | 457,00 |
| 11.02.2026 | 80,20 | 81,10 | 80,02 | 80,02 | -2,37% | 160,00 |
| 10.02.2026 | 81,34 | 81,96 | 81,34 | 81,96 | -0,82% | 33,00 |
| 09.02.2026 | 83,42 | 83,42 | 82,64 | 82,64 | -0,48% | 53,00 |
| 06.02.2026 | 83,42 | 83,42 | 83,04 | 83,04 | 4,22% | 9,00 |
| 05.02.2026 | 79,68 | 79,68 | 79,68 | 79,68 | 0,25% | 1,00 |
| 04.02.2026 | 79,48 | 79,48 | 79,48 | 79,48 | -1,66% | 175,00 |
| 03.02.2026 | 79,16 | 81,48 | 79,16 | 80,82 | 2,67% | 128,00 |
| 02.02.2026 | 74,52 | 78,86 | 74,52 | 78,72 | 6,87% | 50,00 |
| 30.01.2026 | 73,18 | 74,84 | 73,14 | 73,66 | -0,05% | - |
| 29.01.2026 | 73,46 | 74,06 | 72,41 | 73,70 | -0,34% | - |
| 28.01.2026 | 72,86 | 76,06 | 72,72 | 73,95 | -0,71% | - |
| 27.01.2026 | 76,32 | 76,40 | 74,19 | 74,48 | -1,29% | - |
| 26.01.2026 | 77,90 | 77,97 | 74,46 | 75,45 | -4,37% | - |
| 23.01.2026 | 79,20 | 79,20 | 78,42 | 78,90 | -3,59% | 28,00 |
| 22.01.2026 | 81,84 | 81,84 | 81,84 | 81,84 | 0,15% | 1,00 |
| 21.01.2026 | 82,72 | 82,88 | 81,72 | 81,72 | -0,05% | 169,00 |
| 20.01.2026 | 84,50 | 84,50 | 81,76 | 81,76 | -3,54% | 412,00 |
| 19.01.2026 | 84,84 | 84,84 | 84,10 | 84,76 | -1,21% | 14,00 |
| 16.01.2026 | 87,24 | 87,52 | 85,80 | 85,80 | -3,03% | 597,00 |
| 15.01.2026 | 85,46 | 88,72 | 85,42 | 88,48 | 5,33% | 182,00 |
| 14.01.2026 | 84,52 | 84,52 | 84,00 | 84,00 | -0,69% | 68,00 |
| 13.01.2026 | 82,46 | 85,24 | 82,46 | 84,58 | 1,85% | 416,00 |
| 12.01.2026 | 79,52 | 83,80 | 76,48 | 83,04 | 6,49% | 635,00 |
| 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 |