72,250€
-13,18%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 75,78 | 76,12 | 71,11 | 71,32 | -6,59% | - |
| 03.04.2025 | 83,59 | 83,59 | 74,28 | 76,35 | -13,46% | - |
| 02.04.2025 | 84,19 | 89,87 | 82,99 | 88,23 | 4,62% | 100,00 |
| 01.04.2025 | 81,38 | 86,18 | 81,35 | 84,33 | 3,49% | - |
| 31.03.2025 | 81,33 | 82,60 | 77,78 | 81,49 | 0,37% | - |
| 28.03.2025 | 86,67 | 86,85 | 80,40 | 81,19 | -6,57% | - |
| 27.03.2025 | 86,73 | 88,53 | 85,16 | 86,90 | -2,35% | - |
| 26.03.2025 | 88,30 | 88,99 | 86,07 | 88,99 | 0,82% | - |
| 25.03.2025 | 88,31 | 89,68 | 87,42 | 88,27 | 0,09% | - |
| 24.03.2025 | 84,18 | 89,75 | 84,10 | 88,19 | 4,70% | - |
| 21.03.2025 | 84,21 | 84,96 | 80,64 | 84,23 | -0,41% | - |
| 20.03.2025 | 82,57 | 86,68 | 81,82 | 84,58 | 4,30% | - |
| 19.03.2025 | 79,54 | 82,84 | 77,79 | 81,09 | 3,80% | - |
| 18.03.2025 | 80,51 | 80,65 | 77,37 | 78,12 | -2,01% | - |
| 17.03.2025 | 80,08 | 81,13 | 78,60 | 79,72 | -0,36% | - |
| 14.03.2025 | 76,84 | 81,04 | 76,44 | 80,01 | 4,13% | - |
| 13.03.2025 | 80,60 | 81,11 | 74,97 | 76,84 | -4,56% | - |
| 12.03.2025 | 79,66 | 83,10 | 79,54 | 80,51 | -3,49% | - |
| 11.03.2025 | 81,60 | 84,51 | 78,43 | 83,42 | 2,67% | - |
| 10.03.2025 | 85,02 | 85,06 | 79,60 | 81,25 | -4,71% | - |
| 07.03.2025 | 87,04 | 88,12 | 83,31 | 85,27 | -1,64% | - |
| 06.03.2025 | 91,77 | 91,80 | 86,59 | 86,69 | -5,60% | - |
| 05.03.2025 | 94,94 | 94,97 | 91,28 | 91,83 | -2,97% | - |
| 04.03.2025 | 98,12 | 98,13 | 92,70 | 94,64 | -3,35% | - |
| 03.03.2025 | 104,43 | 105,25 | 97,61 | 97,92 | -6,68% | - |
| 28.02.2025 | 102,88 | 104,93 | 102,18 | 104,93 | 2,17% | - |
| 27.02.2025 | 105,35 | 106,78 | 101,98 | 102,70 | -2,24% | 75,00 |
| 26.02.2025 | 105,70 | 108,10 | 104,08 | 105,05 | -0,21% | - |
| 25.02.2025 | 110,33 | 110,50 | 102,88 | 105,28 | -4,69% | - |
| 24.02.2025 | 104,38 | 110,80 | 101,35 | 110,45 | 6,25% | - |
| 21.02.2025 | 117,70 | 118,78 | 103,75 | 103,95 | -11,66% | - |
| 20.02.2025 | 107,65 | 123,25 | 105,25 | 117,68 | 10,36% | - |
| 19.02.2025 | 110,93 | 111,28 | 106,30 | 106,63 | -3,72% | - |
| 18.02.2025 | 103,93 | 112,63 | 103,63 | 110,75 | 6,80% | - |
| 17.02.2025 | 103,43 | 103,78 | 103,35 | 103,70 | 0,34% | - |
| 14.02.2025 | 104,60 | 105,20 | 102,35 | 103,35 | -0,98% | - |
| 13.02.2025 | 102,48 | 105,23 | 101,50 | 104,38 | 1,78% | - |
| 12.02.2025 | 102,78 | 104,23 | 101,65 | 102,55 | -0,17% | - |
| 11.02.2025 | 106,38 | 107,13 | 102,73 | 102,73 | -3,54% | - |
| 10.02.2025 | 109,45 | 110,30 | 105,88 | 106,50 | -2,52% | - |
| 07.02.2025 | 110,93 | 111,45 | 109,03 | 109,25 | -1,44% | - |
| 06.02.2025 | 111,93 | 113,28 | 108,90 | 110,85 | -0,63% | - |
| 05.02.2025 | 114,40 | 114,93 | 110,65 | 111,55 | -2,87% | - |
| 04.02.2025 | 111,68 | 116,35 | 110,98 | 114,85 | 2,59% | - |
| 03.02.2025 | 113,68 | 114,70 | 110,85 | 111,95 | -1,78% | - |
| 31.01.2025 | 117,80 | 118,48 | 113,80 | 113,98 | -2,96% | - |
| 30.01.2025 | 115,43 | 118,95 | 114,55 | 117,45 | 1,86% | - |
| 29.01.2025 | 113,58 | 116,78 | 113,58 | 115,30 | 1,50% | - |
| 28.01.2025 | 113,15 | 115,65 | 113,10 | 113,60 | 0,64% | - |
| 27.01.2025 | 113,08 | 113,70 | 110,03 | 112,88 | -0,53% | - |
| 24.01.2025 | 115,93 | 116,55 | 112,30 | 113,48 | -2,58% | - |
| 23.01.2025 | 116,35 | 118,80 | 114,75 | 116,48 | 0,11% | - |
| 22.01.2025 | 115,10 | 121,05 | 114,78 | 116,35 | 1,11% | 20,00 |
| 21.01.2025 | 111,58 | 116,20 | 111,45 | 115,08 | 3,46% | - |
| 20.01.2025 | 112,00 | 112,08 | 111,08 | 111,23 | -0,96% | - |
| 17.01.2025 | 113,73 | 115,05 | 110,50 | 112,30 | -1,06% | - |
| 16.01.2025 | 113,75 | 114,98 | 111,90 | 113,50 | 0,04% | - |
| 15.01.2025 | 115,40 | 117,85 | 111,83 | 113,45 | -1,60% | - |
| 14.01.2025 | 119,25 | 119,80 | 113,33 | 115,30 | -3,15% | - |
| 13.01.2025 | 125,48 | 128,63 | 115,08 | 119,05 | -5,06% | - |
| 10.01.2025 | 128,93 | 129,08 | 125,08 | 125,40 | -2,60% | - |
| 09.01.2025 | 128,75 | 128,85 | 128,50 | 128,75 | -0,04% | - |
| 08.01.2025 | 127,75 | 132,45 | 126,38 | 128,80 | 0,86% | - |
| 07.01.2025 | 126,93 | 133,63 | 124,20 | 127,70 | 0,43% | - |
| 06.01.2025 | 129,33 | 129,35 | 126,30 | 127,15 | -1,72% | - |
| 03.01.2025 | 129,95 | 131,02 | 127,25 | 129,38 | -0,38% | - |
| 02.01.2025 | 125,48 | 130,13 | 125,33 | 129,88 | 3,22% | - |
| 30.12.2024 | 126,68 | 127,05 | 125,68 | 125,83 | -1,04% | - |
| 27.12.2024 | 127,13 | 127,85 | 125,25 | 127,15 | 2,09% | - |
| 23.12.2024 | 123,85 | 125,13 | 122,53 | 124,55 | 0,79% | - |
| 20.12.2024 | 124,93 | 125,33 | 122,83 | 123,58 | -1,20% | - |
| 19.12.2024 | 121,40 | 126,30 | 120,68 | 125,08 | 3,07% | - |
| 18.12.2024 | 123,15 | 127,23 | 120,80 | 121,35 | -1,44% | - |
| 17.12.2024 | 125,00 | 125,45 | 121,70 | 123,13 | -1,66% | - |
| 16.12.2024 | 125,23 | 127,75 | 124,58 | 125,20 | -0,16% | - |
| 13.12.2024 | 128,88 | 129,65 | 124,30 | 125,40 | -2,66% | - |
| 12.12.2024 | 131,15 | 132,02 | 128,15 | 128,83 | -2,15% | - |
| 11.12.2024 | 126,63 | 132,25 | 126,60 | 131,65 | 4,03% | - |
| 10.12.2024 | 126,55 | 129,73 | 125,88 | 126,55 | -0,10% | - |
| 09.12.2024 | 131,50 | 131,88 | 126,20 | 126,68 | -3,54% | 105,00 |
| 06.12.2024 | 130,15 | 132,95 | 129,68 | 131,33 | 1,00% | - |
| 05.12.2024 | 126,90 | 131,02 | 125,63 | 130,02 | 2,48% | - |
| 04.12.2024 | 126,18 | 127,75 | 125,40 | 126,88 | 0,77% | - |
| 03.12.2024 | 127,15 | 128,25 | 124,95 | 125,90 | -0,94% | - |
| 02.12.2024 | 126,75 | 129,50 | 126,58 | 127,10 | 0,77% | - |
| 29.11.2024 | 125,40 | 127,58 | 125,20 | 126,13 | 0,32% | - |
| 28.11.2024 | 125,58 | 125,83 | 125,48 | 125,73 | 0,30% | - |
| 27.11.2024 | 126,50 | 127,18 | 124,40 | 125,35 | -0,95% | - |
| 26.11.2024 | 123,55 | 126,68 | 121,78 | 126,55 | 2,57% | - |
| 25.11.2024 | 118,03 | 124,18 | 117,90 | 123,38 | 4,42% | - |
| 22.11.2024 | 117,03 | 119,85 | 116,80 | 118,15 | 1,22% | - |
| 21.11.2024 | 113,13 | 117,50 | 111,48 | 116,73 | 3,07% | - |
| 20.11.2024 | 113,08 | 113,53 | 111,63 | 113,25 | 0,78% | - |
| 19.11.2024 | 110,00 | 114,25 | 108,93 | 112,38 | 2,25% | - |
| 18.11.2024 | 115,38 | 115,70 | 109,28 | 109,90 | -4,75% | - |
| 15.11.2024 | 117,08 | 118,18 | 114,83 | 115,38 | -2,18% | - |
| 14.11.2024 | 120,85 | 121,90 | 117,58 | 117,95 | -2,38% | - |
| 13.11.2024 | 122,58 | 126,10 | 120,73 | 120,83 | -1,65% | - |
| 12.11.2024 | 122,80 | 124,63 | 121,80 | 122,85 | 0,14% | 60,00 |
| 11.11.2024 | 122,68 | 125,90 | 121,80 | 122,68 | 0,10% | - |