55,130€
1,77%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |