49,300€
4,65%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,48 | 48,74 | 47,37 | 48,54 | 3,02% | - |
| 08.07.2026 | 47,70 | 47,70 | 46,96 | 47,11 | 0,51% | 10,00 |
| 07.07.2026 | 47,68 | 47,68 | 46,87 | 46,87 | -0,40% | 189,00 |
| 06.07.2026 | 49,29 | 49,29 | 47,06 | 47,06 | -4,68% | 57,00 |
| 03.07.2026 | 49,41 | 49,46 | 49,21 | 49,37 | 1,44% | - |
| 02.07.2026 | 49,76 | 50,25 | 48,39 | 48,67 | -2,85% | - |
| 01.07.2026 | 49,15 | 50,10 | 49,15 | 50,10 | 3,81% | 5,00 |
| 30.06.2026 | 48,42 | 48,42 | 48,12 | 48,26 | 0,15% | 165,00 |
| 29.06.2026 | 49,92 | 50,14 | 48,19 | 48,19 | -0,10% | 20,00 |
| 26.06.2026 | 48,56 | 49,00 | 48,07 | 48,24 | -0,99% | - |
| 25.06.2026 | 48,72 | 48,72 | 48,72 | 48,72 | 0,77% | 21,00 |
| 24.06.2026 | 47,43 | 48,35 | 47,43 | 48,35 | 1,96% | 43,00 |
| 23.06.2026 | 48,57 | 48,85 | 47,42 | 47,42 | -4,20% | 50,00 |
| 22.06.2026 | 51,52 | 51,52 | 49,43 | 49,50 | -3,24% | 190,00 |
| 19.06.2026 | 51,72 | 51,72 | 51,16 | 51,16 | -1,31% | 19,00 |
| 18.06.2026 | 52,10 | 52,10 | 51,84 | 51,84 | -0,50% | 75,00 |
| 17.06.2026 | 52,28 | 52,28 | 52,10 | 52,10 | 0,70% | 130,00 |
| 16.06.2026 | 51,58 | 53,00 | 51,58 | 51,74 | 2,74% | 170,00 |
| 15.06.2026 | 50,84 | 50,84 | 50,36 | 50,36 | -1,06% | 214,00 |
| 12.06.2026 | 50,66 | 50,90 | 49,60 | 50,90 | 1,92% | 1.019,00 |
| 11.06.2026 | 49,44 | 50,02 | 49,35 | 49,94 | 4,35% | 69,00 |
| 10.06.2026 | 46,50 | 47,86 | 46,42 | 47,86 | 2,92% | 843,00 |
| 09.06.2026 | 45,89 | 48,17 | 45,89 | 46,50 | 3,33% | 60,00 |
| 08.06.2026 | 45,43 | 45,69 | 45,00 | 45,00 | -1,10% | 352,00 |
| 05.06.2026 | 46,10 | 46,30 | 45,50 | 45,50 | -0,83% | 519,00 |
| 04.06.2026 | 48,05 | 48,05 | 45,84 | 45,88 | -3,41% | 517,00 |
| 03.06.2026 | 48,68 | 48,70 | 47,46 | 47,50 | -2,84% | 372,00 |
| 02.06.2026 | 53,38 | 53,74 | 47,29 | 48,89 | -11,43% | 1.445,00 |
| 01.06.2026 | 55,52 | 55,52 | 55,02 | 55,20 | -1,29% | 394,00 |
| 29.05.2026 | 53,72 | 55,92 | 53,70 | 55,92 | 3,23% | 252,00 |
| 28.05.2026 | 55,61 | 55,63 | 53,68 | 54,17 | -3,23% | - |
| 27.05.2026 | 53,40 | 56,38 | 53,12 | 55,98 | 4,40% | 299,00 |
| 26.05.2026 | 53,85 | 54,69 | 53,38 | 53,62 | -1,00% | - |
| 25.05.2026 | 54,12 | 54,16 | 54,00 | 54,16 | 0,86% | 159,00 |
| 22.05.2026 | 54,48 | 54,48 | 53,70 | 53,70 | 0,60% | 13,00 |
| 21.05.2026 | 54,46 | 54,46 | 53,38 | 53,38 | -0,15% | 67,00 |
| 20.05.2026 | 55,00 | 55,00 | 53,46 | 53,46 | -2,41% | 43,00 |
| 19.05.2026 | 52,28 | 55,14 | 51,96 | 54,78 | 5,63% | 276,00 |
| 18.05.2026 | 51,94 | 52,42 | 51,40 | 51,86 | -0,19% | 190,00 |
| 15.05.2026 | 53,48 | 53,48 | 51,64 | 51,96 | -4,31% | 547,00 |
| 14.05.2026 | 54,98 | 54,98 | 54,30 | 54,30 | -3,31% | 53,00 |
| 13.05.2026 | 56,70 | 56,72 | 55,06 | 56,16 | -1,09% | 544,00 |
| 12.05.2026 | 54,92 | 56,78 | 54,80 | 56,78 | 4,95% | 574,00 |
| 11.05.2026 | 59,50 | 59,96 | 54,10 | 54,10 | -8,24% | 1.296,00 |
| 08.05.2026 | 58,52 | 60,40 | 58,52 | 58,96 | 0,79% | 1.080,00 |
| 07.05.2026 | 83,28 | 83,28 | 57,20 | 58,50 | -27,62% | 2.195,00 |
| 06.05.2026 | 83,10 | 83,10 | 80,82 | 80,82 | -1,73% | 65,00 |
| 05.05.2026 | 81,62 | 82,24 | 81,62 | 82,24 | 0,34% | 9,00 |
| 04.05.2026 | 84,24 | 84,24 | 81,54 | 81,96 | -5,91% | 88,00 |
| 30.04.2026 | 85,73 | 87,23 | 85,42 | 87,11 | 1,07% | - |
| 29.04.2026 | 85,73 | 88,38 | 84,66 | 86,19 | 0,64% | - |
| 28.04.2026 | 86,78 | 86,99 | 85,25 | 85,64 | -0,35% | - |
| 27.04.2026 | 87,28 | 87,28 | 85,94 | 85,94 | 2,85% | 9,00 |
| 24.04.2026 | 83,56 | 83,56 | 83,56 | 83,56 | -1,16% | 247,00 |
| 23.04.2026 | 84,54 | 84,54 | 84,54 | 84,54 | -0,09% | 2,00 |
| 22.04.2026 | 86,00 | 86,00 | 84,62 | 84,62 | -3,45% | 102,00 |
| 21.04.2026 | 88,80 | 88,98 | 87,62 | 87,64 | -0,41% | 1.596,00 |
| 20.04.2026 | 87,38 | 88,40 | 86,68 | 88,00 | -0,99% | 134,00 |
| 17.04.2026 | 88,08 | 88,88 | 88,08 | 88,88 | 3,52% | 6,00 |
| 16.04.2026 | 86,16 | 86,16 | 85,86 | 85,86 | -0,02% | 71,00 |
| 15.04.2026 | 87,48 | 88,00 | 85,88 | 85,88 | -1,17% | 398,00 |
| 14.04.2026 | 85,18 | 86,90 | 85,18 | 86,90 | 2,94% | 14,00 |
| 13.04.2026 | 83,56 | 84,70 | 83,56 | 84,42 | -0,61% | 31,00 |
| 10.04.2026 | 83,06 | 85,54 | 83,06 | 84,94 | 1,29% | 145,00 |
| 09.04.2026 | 83,86 | 83,86 | 83,86 | 83,86 | 0,82% | 2,00 |
| 08.04.2026 | 81,90 | 84,02 | 81,76 | 83,18 | 3,98% | 180,00 |
| 07.04.2026 | 79,80 | 80,00 | 79,34 | 80,00 | 2,54% | 61,00 |
| 02.04.2026 | 77,74 | 78,95 | 75,38 | 78,02 | -0,61% | - |
| 01.04.2026 | 77,10 | 78,50 | 77,10 | 78,50 | 3,18% | 6,00 |
| 31.03.2026 | 73,78 | 76,08 | 73,78 | 76,08 | 5,00% | 352,00 |
| 30.03.2026 | 72,46 | 72,46 | 72,46 | 72,46 | -0,03% | 1,00 |
| 27.03.2026 | 72,48 | 72,48 | 71,02 | 72,48 | -2,05% | 95,00 |
| 26.03.2026 | 76,62 | 76,62 | 74,00 | 74,00 | -2,81% | 200,00 |
| 25.03.2026 | 78,63 | 79,13 | 74,63 | 76,14 | -2,38% | - |
| 24.03.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -3,96% | 1,00 |
| 23.03.2026 | 75,62 | 81,22 | 75,62 | 81,22 | 8,29% | 3,00 |
| 20.03.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -0,95% | 100,00 |
| 19.03.2026 | 75,72 | 75,72 | 75,72 | 75,72 | -2,16% | 5,00 |
| 18.03.2026 | 78,92 | 79,02 | 76,70 | 77,39 | -3,74% | - |
| 17.03.2026 | 78,12 | 80,40 | 78,12 | 80,40 | 2,58% | 57,00 |
| 16.03.2026 | 76,82 | 78,38 | 76,76 | 78,38 | 1,79% | 14,00 |
| 13.03.2026 | 76,40 | 77,00 | 76,40 | 77,00 | -2,68% | 2,00 |
| 12.03.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -0,75% | 7,00 |
| 11.03.2026 | 82,46 | 82,46 | 79,72 | 79,72 | -3,67% | 35,00 |
| 10.03.2026 | 82,76 | 82,76 | 82,76 | 82,76 | 5,97% | 50,00 |
| 09.03.2026 | 80,14 | 80,14 | 78,10 | 78,10 | -5,10% | 5,00 |
| 06.03.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -0,56% | 15,00 |
| 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 |