103,950€
-12,68%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 118,15 | 118,45 | 107,35 | 107,35 | -9,83% | 423,00 |
| 20.02.2025 | 107,85 | 119,05 | 107,85 | 119,05 | 11,26% | 290,00 |
| 19.02.2025 | 111,40 | 111,40 | 106,35 | 107,00 | -3,99% | 61,00 |
| 18.02.2025 | 103,35 | 111,55 | 103,35 | 111,45 | 7,47% | 129,00 |
| 17.02.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -0,72% | 8,00 |
| 14.02.2025 | 105,00 | 105,00 | 104,45 | 104,45 | 1,06% | 51,00 |
| 13.02.2025 | 103,30 | 104,40 | 103,15 | 103,35 | 0,83% | 150,00 |
| 12.02.2025 | 102,25 | 103,10 | 102,25 | 102,50 | -3,76% | 168,00 |
| 11.02.2025 | 106,90 | 106,90 | 106,50 | 106,50 | -1,80% | 16,00 |
| 10.02.2025 | 109,50 | 110,30 | 107,70 | 108,45 | -2,47% | - |
| 07.02.2025 | 111,20 | 111,20 | 111,20 | 111,20 | 1,09% | 2,00 |
| 06.02.2025 | 111,90 | 111,90 | 109,35 | 110,00 | -1,26% | 27,00 |
| 05.02.2025 | 114,75 | 114,90 | 111,40 | 111,40 | 0,00% | 328,00 |
| 04.02.2025 | 110,75 | 111,40 | 110,75 | 111,40 | -0,18% | 12,00 |
| 03.02.2025 | 114,40 | 114,40 | 111,60 | 111,60 | -3,38% | 44,00 |
| 31.01.2025 | 115,50 | 115,50 | 115,50 | 115,50 | -1,79% | 4,00 |
| 30.01.2025 | 115,60 | 118,05 | 115,60 | 117,60 | 1,82% | 70,00 |
| 29.01.2025 | 113,50 | 115,50 | 113,50 | 115,50 | 0,70% | 28,00 |
| 28.01.2025 | 113,20 | 114,70 | 113,20 | 114,70 | 2,78% | 6,00 |
| 27.01.2025 | 113,50 | 113,50 | 111,35 | 111,60 | -1,15% | 412,00 |
| 24.01.2025 | 115,15 | 115,15 | 112,90 | 112,90 | -3,67% | 41,00 |
| 23.01.2025 | 116,90 | 117,20 | 114,00 | 117,20 | -2,25% | 422,00 |
| 22.01.2025 | 117,70 | 119,90 | 117,70 | 119,90 | 3,90% | 58,00 |
| 21.01.2025 | 111,70 | 115,85 | 111,70 | 115,40 | 3,36% | 111,00 |
| 20.01.2025 | 111,45 | 111,65 | 110,90 | 111,65 | -0,27% | 14,00 |
| 17.01.2025 | 114,25 | 114,25 | 111,95 | 111,95 | -0,84% | 95,00 |
| 16.01.2025 | 113,75 | 113,75 | 112,30 | 112,90 | -0,35% | 31,00 |
| 15.01.2025 | 115,75 | 117,20 | 113,30 | 113,30 | -1,05% | 184,00 |
| 14.01.2025 | 118,80 | 118,80 | 113,55 | 114,50 | -3,78% | 69,00 |
| 13.01.2025 | 125,80 | 126,75 | 117,45 | 119,00 | -5,52% | 798,00 |
| 10.01.2025 | 125,85 | 125,95 | 125,85 | 125,95 | -2,14% | 189,00 |
| 09.01.2025 | 128,70 | 128,83 | 128,50 | 128,70 | 1,30% | - |
| 08.01.2025 | 127,55 | 130,25 | 127,05 | 127,05 | -0,55% | 47,00 |
| 07.01.2025 | 130,00 | 130,00 | 127,70 | 127,75 | 0,63% | 996,00 |
| 06.01.2025 | 126,95 | 126,95 | 126,95 | 126,95 | -2,16% | 100,00 |
| 03.01.2025 | 129,35 | 129,75 | 128,80 | 129,75 | 2,57% | 123,00 |
| 02.01.2025 | 125,90 | 129,45 | 125,90 | 126,50 | -0,55% | 33,00 |
| 30.12.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 0,36% | 25,00 |
| 27.12.2024 | 126,10 | 126,75 | 126,10 | 126,75 | 1,89% | 223,00 |
| 23.12.2024 | 124,45 | 124,45 | 124,10 | 124,40 | 1,18% | 315,00 |
| 20.12.2024 | 123,50 | 124,60 | 122,95 | 122,95 | -1,36% | 67,00 |
| 19.12.2024 | 121,70 | 124,65 | 121,70 | 124,65 | 1,47% | 24,00 |
| 18.12.2024 | 124,15 | 126,00 | 122,85 | 122,85 | -0,16% | 428,00 |
| 17.12.2024 | 124,45 | 124,45 | 122,20 | 123,05 | -1,48% | 264,00 |
| 16.12.2024 | 125,70 | 127,20 | 124,90 | 124,90 | -2,31% | 68,00 |
| 13.12.2024 | 127,85 | 127,85 | 127,85 | 127,85 | -2,29% | 49,00 |
| 12.12.2024 | 130,85 | 130,85 | 130,85 | 130,85 | -0,15% | 36,00 |
| 11.12.2024 | 127,80 | 131,20 | 127,80 | 131,05 | 2,70% | 90,00 |
| 10.12.2024 | 126,25 | 127,60 | 126,25 | 127,60 | -0,78% | 106,00 |
| 09.12.2024 | 131,85 | 131,85 | 127,00 | 128,60 | -1,72% | 179,00 |
| 06.12.2024 | 131,65 | 131,65 | 130,60 | 130,85 | 0,31% | 289,00 |
| 05.12.2024 | 126,45 | 130,45 | 126,45 | 130,45 | 3,74% | 68,00 |
| 04.12.2024 | 125,75 | 125,75 | 125,75 | 125,75 | -0,63% | 50,00 |
| 03.12.2024 | 126,55 | 126,55 | 126,55 | 126,55 | -1,82% | 2,00 |
| 02.12.2024 | 127,60 | 129,05 | 127,45 | 128,90 | 2,42% | 81,00 |
| 29.11.2024 | 125,20 | 125,85 | 125,20 | 125,85 | 0,48% | 16,00 |
| 28.11.2024 | 125,25 | 125,25 | 125,25 | 125,25 | -1,38% | 8,00 |
| 27.11.2024 | 126,05 | 127,00 | 126,05 | 127,00 | 0,99% | 77,00 |
| 26.11.2024 | 122,00 | 125,75 | 122,00 | 125,75 | 2,03% | 51,00 |
| 25.11.2024 | 118,85 | 123,45 | 118,75 | 123,25 | 4,32% | 167,00 |
| 22.11.2024 | 117,45 | 118,15 | 117,40 | 118,15 | 3,48% | 220,00 |
| 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 |