62,100€
-2,60%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 62,11 | 62,16 | 62,01 | 62,06 | -2,67% | - |
| 20.10.2026 | 64,32 | 64,36 | 63,76 | 63,76 | -0,50% | 75,00 |
| 19.10.2026 | 63,00 | 64,28 | 63,00 | 64,08 | 2,14% | 209,00 |
| 16.10.2026 | 62,74 | 62,74 | 62,74 | 62,74 | 1,72% | 10,00 |
| 15.10.2026 | 61,60 | 61,74 | 61,50 | 61,68 | -0,23% | 310,00 |
| 14.10.2026 | 63,78 | 63,78 | 60,52 | 61,82 | -1,81% | 232,00 |
| 13.10.2026 | 62,46 | 62,96 | 62,04 | 62,96 | 3,11% | 154,00 |
| 12.10.2026 | 59,68 | 61,06 | 59,68 | 61,06 | 2,52% | 7,00 |
| 09.10.2026 | 59,48 | 59,56 | 59,30 | 59,56 | -0,17% | 303,00 |
| 08.10.2026 | 57,42 | 60,00 | 56,10 | 59,66 | 4,59% | 4.447,00 |
| 07.10.2026 | 57,68 | 57,86 | 57,04 | 57,04 | -1,11% | 195,00 |
| 06.10.2026 | 55,54 | 57,84 | 55,54 | 57,68 | 3,37% | 258,00 |
| 05.10.2026 | 54,76 | 55,94 | 54,10 | 55,80 | 4,18% | 110,00 |
| 02.10.2026 | 53,94 | 53,94 | 53,56 | 53,56 | -0,70% | 20,00 |
| 01.10.2026 | 51,60 | 53,94 | 51,52 | 53,94 | 3,14% | 132,00 |
| 30.09.2026 | 51,40 | 52,30 | 51,20 | 52,30 | 3,20% | 550,00 |
| 29.09.2026 | 50,68 | 50,68 | 50,68 | 50,68 | 0,88% | 60,00 |
| 28.09.2026 | 48,87 | 50,24 | 48,77 | 50,24 | 2,95% | 153,00 |
| 25.09.2026 | 50,74 | 50,74 | 48,80 | 48,80 | -2,20% | 247,00 |
| 24.09.2026 | 50,98 | 52,02 | 49,90 | 49,90 | -1,23% | 484,00 |
| 23.09.2026 | 51,08 | 51,08 | 50,52 | 50,52 | -1,02% | 15,00 |
| 22.09.2026 | 49,89 | 51,64 | 49,45 | 51,04 | 5,09% | 662,00 |
| 21.09.2026 | 48,57 | 48,57 | 48,57 | 48,57 | 1,19% | 1,00 |
| 18.09.2026 | 49,10 | 49,10 | 48,00 | 48,00 | -4,50% | 118,00 |
| 17.09.2026 | 50,26 | 50,26 | 50,26 | 50,26 | -1,26% | 2,00 |
| 16.09.2026 | 50,80 | 50,92 | 50,72 | 50,90 | -2,12% | 358,00 |
| 15.09.2026 | 52,04 | 52,04 | 52,00 | 52,00 | -5,97% | 170,00 |
| 14.09.2026 | 54,80 | 55,44 | 54,80 | 55,30 | 2,75% | 26,00 |
| 11.09.2026 | 53,08 | 53,82 | 53,08 | 53,82 | -1,61% | 41,00 |
| 10.09.2026 | 54,43 | 54,78 | 52,91 | 54,70 | -1,44% | - |
| 09.09.2026 | 55,34 | 55,50 | 55,34 | 55,50 | -6,97% | 18,00 |
| 08.09.2026 | 60,50 | 60,50 | 59,66 | 59,66 | 0,13% | 37,00 |
| 07.09.2026 | 59,70 | 59,70 | 59,26 | 59,58 | 0,40% | 15,00 |
| 04.09.2026 | 59,32 | 59,34 | 59,32 | 59,34 | 1,02% | 45,00 |
| 03.09.2026 | 58,60 | 59,39 | 57,25 | 58,74 | -3,13% | - |
| 02.09.2026 | 58,48 | 61,13 | 58,04 | 60,64 | 3,84% | - |
| 01.09.2026 | 59,16 | 59,66 | 58,40 | 58,40 | -1,68% | 20,00 |
| 31.08.2026 | 60,36 | 60,38 | 59,40 | 59,40 | -0,50% | 40,00 |
| 28.08.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -1,78% | 41,00 |
| 27.08.2026 | 61,18 | 61,18 | 60,78 | 60,78 | -4,64% | 72,00 |
| 26.08.2026 | 63,74 | 63,74 | 63,74 | 63,74 | 0,70% | 2,00 |
| 25.08.2026 | 63,56 | 63,56 | 63,30 | 63,30 | -1,89% | 59,00 |
| 24.08.2026 | 64,98 | 65,10 | 64,52 | 64,52 | 0,59% | 157,00 |
| 21.08.2026 | 63,24 | 64,18 | 63,18 | 64,14 | 2,69% | - |
| 20.08.2026 | 62,70 | 62,84 | 61,83 | 62,46 | -1,45% | - |
| 19.08.2026 | 63,16 | 63,38 | 63,16 | 63,38 | -0,66% | 475,00 |
| 18.08.2026 | 63,80 | 63,80 | 63,80 | 63,80 | 0,73% | 1,00 |
| 17.08.2026 | 64,68 | 64,68 | 63,34 | 63,34 | -2,55% | 5,00 |
| 14.08.2026 | 63,84 | 65,00 | 63,84 | 65,00 | 1,88% | 402,00 |
| 13.08.2026 | 63,80 | 63,80 | 63,80 | 63,80 | 2,61% | 4,00 |
| 12.08.2026 | 62,48 | 62,48 | 62,18 | 62,18 | 1,93% | 126,00 |
| 11.08.2026 | 62,60 | 62,60 | 61,00 | 61,00 | 0,10% | 43,00 |
| 10.08.2026 | 61,88 | 61,88 | 60,94 | 60,94 | -0,78% | 3,00 |
| 07.08.2026 | 61,16 | 61,74 | 60,82 | 61,42 | -0,61% | 141,00 |
| 06.08.2026 | 61,00 | 64,10 | 61,00 | 61,80 | -0,93% | 1.835,00 |
| 05.08.2026 | 57,32 | 63,80 | 57,20 | 62,38 | 9,55% | 1.544,00 |
| 04.08.2026 | 56,14 | 56,94 | 56,14 | 56,94 | 0,60% | 10,00 |
| 03.08.2026 | 54,88 | 56,64 | 54,54 | 56,60 | 3,70% | 123,00 |
| 31.07.2026 | 55,01 | 55,87 | 54,56 | 54,58 | -0,47% | - |
| 30.07.2026 | 55,60 | 56,14 | 54,84 | 54,84 | 0,66% | 209,00 |
| 29.07.2026 | 55,26 | 55,26 | 54,48 | 54,48 | -1,38% | 58,00 |
| 28.07.2026 | 54,46 | 55,24 | 54,00 | 55,24 | 1,99% | 80,00 |
| 27.07.2026 | 50,82 | 54,16 | 50,46 | 54,16 | 8,19% | 127,00 |
| 24.07.2026 | 50,06 | 50,06 | 50,06 | 50,06 | 2,50% | 2,00 |
| 23.07.2026 | 48,94 | 48,94 | 48,84 | 48,84 | -0,57% | 267,00 |
| 22.07.2026 | 49,12 | 49,12 | 49,12 | 49,12 | -1,13% | 11,00 |
| 21.07.2026 | 50,05 | 50,16 | 48,80 | 49,68 | -0,72% | - |
| 20.07.2026 | 50,60 | 51,02 | 49,42 | 50,04 | -2,38% | 64,00 |
| 17.07.2026 | 51,26 | 51,26 | 51,26 | 51,26 | -1,42% | 1,00 |
| 16.07.2026 | 52,66 | 52,66 | 52,00 | 52,00 | -1,89% | 2,00 |
| 15.07.2026 | 52,40 | 53,00 | 52,40 | 53,00 | -1,82% | 96,00 |
| 14.07.2026 | 53,98 | 53,98 | 53,98 | 53,98 | -0,04% | 30,00 |
| 13.07.2026 | 51,86 | 54,00 | 51,86 | 54,00 | 5,02% | 207,00 |
| 10.07.2026 | 49,13 | 52,02 | 49,13 | 51,42 | 3,86% | 431,00 |
| 09.07.2026 | 47,28 | 49,88 | 47,28 | 49,51 | 5,09% | 43,00 |
| 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 |