90,530€
-0,11%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 90,47 | 90,57 | 90,31 | 90,55 | -0,09% | - |
| 29.08.2025 | 90,64 | 91,08 | 89,36 | 90,63 | -0,08% | - |
| 28.08.2025 | 91,82 | 92,18 | 90,09 | 90,70 | -1,10% | - |
| 27.08.2025 | 90,93 | 92,55 | 90,75 | 91,71 | 1,05% | - |
| 26.08.2025 | 89,77 | 91,65 | 89,43 | 90,76 | 0,86% | - |
| 25.08.2025 | 88,82 | 90,63 | 88,29 | 89,99 | 1,48% | - |
| 22.08.2025 | 86,79 | 90,02 | 86,54 | 88,68 | 2,47% | - |
| 21.08.2025 | 87,92 | 88,11 | 85,96 | 86,54 | -1,76% | - |
| 20.08.2025 | 89,13 | 89,63 | 86,71 | 88,09 | -1,78% | - |
| 19.08.2025 | 89,32 | 91,06 | 89,09 | 89,69 | -0,16% | - |
| 18.08.2025 | 90,97 | 91,68 | 89,75 | 89,83 | -1,65% | - |
| 15.08.2025 | 90,77 | 91,81 | 89,95 | 91,34 | 0,74% | - |
| 14.08.2025 | 91,93 | 92,73 | 89,96 | 90,67 | -1,91% | - |
| 13.08.2025 | 92,29 | 94,34 | 90,42 | 92,44 | -2,33% | - |
| 12.08.2025 | 90,94 | 94,75 | 90,89 | 94,65 | 3,54% | - |
| 11.08.2025 | 90,32 | 92,61 | 90,29 | 91,41 | 0,79% | - |
| 08.08.2025 | 95,88 | 96,71 | 90,38 | 90,69 | -5,79% | - |
| 07.08.2025 | 96,31 | 98,46 | 94,88 | 96,26 | -0,71% | - |
| 06.08.2025 | 98,41 | 98,98 | 96,27 | 96,95 | -1,70% | - |
| 05.08.2025 | 100,78 | 101,83 | 98,54 | 98,63 | -1,24% | - |
| 04.08.2025 | 96,42 | 100,32 | 95,85 | 99,87 | 3,25% | - |
| 01.08.2025 | 104,68 | 104,80 | 95,89 | 96,72 | -8,86% | - |
| 31.07.2025 | 123,10 | 123,83 | 99,01 | 106,13 | -14,02% | - |
| 30.07.2025 | 118,35 | 124,03 | 117,98 | 123,43 | 4,02% | - |
| 29.07.2025 | 119,03 | 120,50 | 116,83 | 118,65 | -0,48% | - |
| 28.07.2025 | 117,00 | 120,45 | 117,00 | 119,23 | 2,01% | - |
| 25.07.2025 | 113,53 | 117,03 | 113,23 | 116,88 | 2,72% | - |
| 24.07.2025 | 116,18 | 116,68 | 113,40 | 113,78 | -2,76% | - |
| 23.07.2025 | 114,48 | 118,45 | 112,98 | 117,00 | 2,27% | - |
| 22.07.2025 | 114,50 | 116,80 | 113,68 | 114,40 | -0,54% | - |
| 21.07.2025 | 115,55 | 117,18 | 114,73 | 115,03 | -0,67% | - |
| 18.07.2025 | 115,90 | 116,70 | 114,50 | 115,80 | -0,54% | - |
| 17.07.2025 | 115,60 | 118,55 | 114,33 | 116,43 | -0,96% | - |
| 16.07.2025 | 117,28 | 120,08 | 115,68 | 117,55 | -0,51% | - |
| 15.07.2025 | 119,50 | 121,43 | 118,13 | 118,15 | -1,60% | - |
| 14.07.2025 | 118,80 | 121,53 | 118,73 | 120,08 | 0,38% | - |
| 11.07.2025 | 120,55 | 121,48 | 118,55 | 119,63 | -1,50% | - |
| 10.07.2025 | 119,20 | 124,15 | 118,75 | 121,45 | 1,17% | - |
| 09.07.2025 | 118,15 | 120,50 | 118,10 | 120,05 | 1,16% | - |
| 08.07.2025 | 119,05 | 119,88 | 117,15 | 118,68 | -0,92% | - |
| 07.07.2025 | 119,55 | 121,98 | 118,75 | 119,78 | 0,48% | - |
| 04.07.2025 | 119,53 | 119,55 | 119,05 | 119,20 | -1,20% | - |
| 03.07.2025 | 119,50 | 121,50 | 118,23 | 120,65 | 0,67% | - |
| 02.07.2025 | 117,05 | 120,38 | 117,05 | 119,85 | 2,22% | - |
| 01.07.2025 | 118,70 | 119,18 | 116,40 | 117,25 | -1,72% | - |
| 30.06.2025 | 118,38 | 120,30 | 117,70 | 119,30 | 0,78% | - |
| 27.06.2025 | 118,25 | 119,05 | 115,58 | 118,38 | 0,08% | - |
| 26.06.2025 | 114,28 | 120,73 | 113,83 | 118,28 | 3,03% | - |
| 25.06.2025 | 114,90 | 118,33 | 114,15 | 114,80 | -0,43% | - |
| 24.06.2025 | 117,10 | 120,40 | 115,28 | 115,30 | -1,50% | - |
| 23.06.2025 | 114,78 | 118,28 | 111,43 | 117,05 | 1,34% | 6,00 |
| 20.06.2025 | 110,35 | 115,50 | 110,20 | 115,50 | 5,17% | - |
| 19.06.2025 | 111,43 | 111,43 | 109,68 | 109,83 | -1,99% | - |
| 18.06.2025 | 108,38 | 112,80 | 107,43 | 112,05 | 2,82% | - |
| 17.06.2025 | 109,13 | 110,33 | 108,15 | 108,98 | -1,00% | - |
| 16.06.2025 | 106,73 | 111,83 | 106,60 | 110,08 | 2,78% | 80,00 |
| 13.06.2025 | 109,23 | 110,48 | 107,08 | 107,10 | -3,23% | - |
| 12.06.2025 | 109,85 | 110,90 | 108,70 | 110,68 | -0,47% | - |
| 11.06.2025 | 108,98 | 111,95 | 107,98 | 111,20 | 1,37% | - |
| 10.06.2025 | 108,50 | 111,30 | 108,15 | 109,70 | 0,37% | - |
| 09.06.2025 | 112,48 | 114,03 | 109,30 | 109,30 | -3,55% | - |
| 06.06.2025 | 112,08 | 114,13 | 110,83 | 113,33 | 0,87% | - |
| 05.06.2025 | 110,35 | 114,98 | 110,35 | 112,35 | 0,97% | - |
| 04.06.2025 | 111,73 | 112,85 | 110,65 | 111,28 | -0,76% | - |
| 03.06.2025 | 111,18 | 113,75 | 110,20 | 112,13 | -0,02% | 13,00 |
| 02.06.2025 | 113,08 | 113,38 | 107,70 | 112,15 | -1,88% | - |
| 30.05.2025 | 111,38 | 115,33 | 110,13 | 114,30 | 2,30% | - |
| 29.05.2025 | 113,58 | 114,53 | 110,68 | 111,73 | -0,33% | - |
| 28.05.2025 | 111,03 | 112,78 | 110,23 | 112,10 | 0,56% | - |
| 27.05.2025 | 103,78 | 111,75 | 103,78 | 111,48 | 7,19% | - |
| 26.05.2025 | 103,43 | 104,10 | 103,43 | 104,00 | 0,48% | - |
| 23.05.2025 | 102,65 | 104,40 | 100,93 | 103,50 | -0,50% | - |
| 22.05.2025 | 100,24 | 105,43 | 100,14 | 104,03 | 3,20% | - |
| 21.05.2025 | 102,58 | 103,28 | 100,20 | 100,80 | -2,98% | - |
| 20.05.2025 | 103,40 | 105,03 | 102,75 | 103,90 | -0,48% | - |
| 19.05.2025 | 103,80 | 106,08 | 101,08 | 104,40 | -2,34% | - |
| 16.05.2025 | 103,88 | 107,30 | 103,85 | 106,90 | 2,03% | - |
| 15.05.2025 | 102,70 | 105,98 | 102,38 | 104,78 | 0,75% | - |
| 14.05.2025 | 101,38 | 104,38 | 101,20 | 104,00 | 2,14% | 32,00 |
| 13.05.2025 | 100,88 | 103,35 | 100,73 | 101,83 | -0,12% | - |
| 12.05.2025 | 93,94 | 102,80 | 93,83 | 101,95 | 9,42% | - |
| 09.05.2025 | 91,51 | 93,36 | 91,00 | 93,17 | 1,29% | - |
| 08.05.2025 | 90,71 | 92,65 | 90,04 | 91,98 | 2,01% | - |
| 07.05.2025 | 86,78 | 90,40 | 86,64 | 90,17 | 3,92% | - |
| 06.05.2025 | 84,52 | 87,62 | 83,19 | 86,77 | 1,82% | - |
| 05.05.2025 | 82,84 | 87,47 | 81,83 | 85,22 | 2,12% | 500,00 |
| 02.05.2025 | 78,27 | 85,16 | 77,78 | 83,45 | 7,73% | - |
| 30.04.2025 | 77,72 | 77,86 | 73,99 | 77,46 | -0,09% | - |
| 29.04.2025 | 78,80 | 79,18 | 75,47 | 77,53 | -1,24% | - |
| 28.04.2025 | 79,51 | 81,23 | 77,27 | 78,50 | -1,85% | - |
| 25.04.2025 | 79,37 | 80,34 | 78,30 | 79,98 | 1,27% | - |
| 24.04.2025 | 77,24 | 79,28 | 76,39 | 78,98 | 1,62% | - |
| 23.04.2025 | 75,91 | 81,18 | 75,67 | 77,72 | 4,10% | 600,00 |
| 22.04.2025 | 71,29 | 75,77 | 71,28 | 74,66 | 1,92% | - |
| 17.04.2025 | 71,40 | 73,91 | 69,92 | 73,25 | 3,80% | - |
| 16.04.2025 | 71,98 | 72,98 | 69,20 | 70,57 | -3,50% | - |
| 15.04.2025 | 72,97 | 75,53 | 72,21 | 73,13 | 0,05% | - |
| 14.04.2025 | 72,98 | 75,27 | 71,98 | 73,09 | 0,23% | - |
| 11.04.2025 | 73,54 | 73,84 | 69,78 | 72,92 | -0,64% | - |
| 10.04.2025 | 80,17 | 80,35 | 70,12 | 73,39 | -8,33% | - |