78,680€
-0,23%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 78,83 | 84,05 | 78,75 | 83,21 | 5,30% | - |
| 05.02.2026 | 80,09 | 82,06 | 78,00 | 79,02 | -1,30% | - |
| 04.02.2026 | 79,36 | 81,13 | 78,37 | 80,06 | 1,68% | - |
| 03.02.2026 | 78,89 | 81,49 | 77,87 | 78,74 | 0,20% | - |
| 02.02.2026 | 74,07 | 79,88 | 73,97 | 78,58 | 5,17% | - |
| 30.01.2026 | 73,31 | 75,33 | 73,14 | 74,72 | 1,98% | - |
| 29.01.2026 | 73,28 | 74,94 | 72,41 | 73,27 | -0,52% | - |
| 28.01.2026 | 72,82 | 76,06 | 72,62 | 73,65 | 1,57% | - |
| 27.01.2026 | 76,19 | 76,40 | 72,23 | 72,51 | -4,92% | 464,00 |
| 26.01.2026 | 77,72 | 77,97 | 74,46 | 76,26 | -2,17% | 344,00 |
| 23.01.2026 | 78,88 | 78,97 | 76,41 | 77,95 | -0,85% | - |
| 22.01.2026 | 81,19 | 82,49 | 78,62 | 78,62 | -3,63% | - |
| 21.01.2026 | 82,94 | 83,19 | 79,67 | 81,58 | -1,69% | - |
| 20.01.2026 | 85,00 | 85,66 | 81,82 | 82,98 | -1,86% | - |
| 19.01.2026 | 84,55 | 84,79 | 84,42 | 84,55 | -1,05% | - |
| 16.01.2026 | 86,94 | 87,76 | 85,29 | 85,45 | -1,51% | - |
| 15.01.2026 | 85,81 | 88,61 | 84,97 | 86,76 | 1,15% | - |
| 14.01.2026 | 84,34 | 85,81 | 83,12 | 85,77 | 2,13% | - |
| 13.01.2026 | 82,90 | 85,72 | 82,72 | 83,98 | 1,24% | - |
| 12.01.2026 | 79,59 | 84,57 | 74,06 | 82,95 | 3,80% | - |
| 09.01.2026 | 78,82 | 80,08 | 76,79 | 79,91 | 1,33% | - |
| 08.01.2026 | 77,31 | 80,84 | 77,28 | 78,86 | 1,66% | - |
| 07.01.2026 | 77,20 | 79,06 | 76,45 | 77,57 | 0,98% | 1.247,00 |
| 06.01.2026 | 71,17 | 78,05 | 71,03 | 76,82 | 7,85% | - |
| 05.01.2026 | 71,56 | 72,92 | 71,16 | 71,23 | 0,35% | - |
| 02.01.2026 | 69,11 | 71,45 | 68,87 | 70,98 | 2,00% | - |
| 30.12.2025 | 69,53 | 69,61 | 69,49 | 69,59 | -0,03% | - |
| 29.12.2025 | 71,15 | 71,20 | 68,38 | 69,61 | -3,10% | - |
| 23.12.2025 | 70,90 | 72,47 | 69,61 | 71,84 | 1,40% | - |
| 22.12.2025 | 73,22 | 73,40 | 70,20 | 70,85 | -3,10% | - |
| 19.12.2025 | 73,53 | 74,39 | 72,74 | 73,12 | -0,30% | - |
| 18.12.2025 | 70,82 | 75,46 | 70,74 | 73,34 | 4,38% | - |
| 17.12.2025 | 69,74 | 71,21 | 69,21 | 70,26 | 0,75% | - |
| 16.12.2025 | 71,00 | 71,66 | 68,78 | 69,74 | -2,31% | - |
| 15.12.2025 | 71,09 | 72,57 | 69,67 | 71,39 | -1,42% | - |
| 12.12.2025 | 68,20 | 72,88 | 67,80 | 72,42 | 6,89% | - |
| 11.12.2025 | 65,69 | 68,16 | 65,44 | 67,75 | 2,82% | - |
| 10.12.2025 | 68,09 | 68,91 | 65,71 | 65,89 | -3,36% | - |
| 09.12.2025 | 66,92 | 70,97 | 66,57 | 68,18 | 1,99% | - |
| 08.12.2025 | 66,94 | 68,92 | 66,49 | 66,85 | 0,01% | - |
| 05.12.2025 | 68,76 | 69,01 | 65,87 | 66,84 | -2,78% | - |
| 04.12.2025 | 71,49 | 71,98 | 68,75 | 68,75 | -3,66% | - |
| 03.12.2025 | 72,90 | 73,59 | 71,06 | 71,36 | -3,10% | - |
| 02.12.2025 | 74,11 | 75,64 | 73,16 | 73,64 | -1,66% | - |
| 01.12.2025 | 75,11 | 76,04 | 73,97 | 74,88 | -0,90% | - |
| 28.11.2025 | 76,46 | 77,45 | 75,19 | 75,56 | -0,94% | - |
| 27.11.2025 | 76,36 | 76,43 | 76,26 | 76,28 | -0,83% | - |
| 26.11.2025 | 75,29 | 78,11 | 75,15 | 76,92 | 2,44% | - |
| 25.11.2025 | 75,08 | 77,54 | 73,41 | 75,09 | 0,93% | - |
| 24.11.2025 | 76,19 | 77,39 | 74,40 | 74,40 | -2,55% | - |
| 21.11.2025 | 72,74 | 77,66 | 72,52 | 76,35 | 4,93% | 20,00 |
| 20.11.2025 | 73,56 | 75,81 | 72,07 | 72,76 | -0,48% | - |
| 19.11.2025 | 74,42 | 75,40 | 72,75 | 73,11 | -2,15% | - |
| 18.11.2025 | 74,59 | 75,14 | 73,34 | 74,72 | -0,57% | - |
| 17.11.2025 | 78,04 | 79,11 | 74,92 | 75,15 | -3,95% | - |
| 14.11.2025 | 77,48 | 80,01 | 76,62 | 78,24 | 0,24% | - |
| 13.11.2025 | 81,06 | 81,69 | 77,41 | 78,05 | -4,33% | - |
| 12.11.2025 | 79,85 | 83,22 | 79,77 | 81,58 | 2,04% | - |
| 11.11.2025 | 81,32 | 81,32 | 78,42 | 79,95 | -1,54% | - |
| 10.11.2025 | 78,96 | 82,02 | 78,84 | 81,20 | 2,89% | - |
| 07.11.2025 | 79,81 | 80,04 | 76,99 | 78,92 | -0,88% | - |
| 06.11.2025 | 83,13 | 83,17 | 79,47 | 79,62 | -5,25% | - |
| 05.11.2025 | 82,30 | 84,28 | 80,41 | 84,03 | 1,98% | - |
| 04.11.2025 | 80,62 | 84,19 | 79,70 | 82,40 | 0,55% | - |
| 03.11.2025 | 83,62 | 84,98 | 81,04 | 81,95 | -1,55% | - |
| 31.10.2025 | 79,90 | 84,46 | 78,70 | 83,24 | 5,72% | - |
| 30.10.2025 | 75,98 | 84,84 | 74,25 | 78,74 | 3,06% | - |
| 29.10.2025 | 78,43 | 79,44 | 76,40 | 76,40 | -1,93% | - |
| 28.10.2025 | 80,05 | 80,60 | 77,88 | 77,90 | -3,90% | - |
| 27.10.2025 | 79,48 | 81,77 | 79,19 | 81,06 | 2,31% | 200,00 |
| 24.10.2025 | 78,91 | 80,12 | 78,50 | 79,23 | 0,79% | - |
| 23.10.2025 | 78,35 | 79,12 | 76,42 | 78,61 | -0,83% | - |
| 22.10.2025 | 80,61 | 80,88 | 78,70 | 79,27 | -0,31% | - |
| 20.10.2025 | 79,54 | 81,34 | 78,24 | 79,52 | 0,26% | - |
| 17.10.2025 | 79,23 | 81,37 | 78,61 | 79,31 | 0,16% | - |
| 16.10.2025 | 79,07 | 79,18 | 79,03 | 79,18 | -0,48% | - |
| 15.10.2025 | 81,05 | 82,88 | 79,51 | 79,56 | -1,31% | - |
| 14.10.2025 | 78,54 | 81,05 | 77,42 | 80,62 | 2,05% | - |
| 13.10.2025 | 75,76 | 79,44 | 75,63 | 79,00 | 5,04% | - |
| 10.10.2025 | 78,77 | 79,02 | 75,08 | 75,21 | -5,55% | - |
| 09.10.2025 | 79,35 | 80,13 | 78,75 | 79,63 | 0,14% | - |
| 08.10.2025 | 80,03 | 80,59 | 79,41 | 79,52 | -0,48% | - |
| 07.10.2025 | 81,62 | 82,29 | 79,29 | 79,90 | -2,16% | - |
| 06.10.2025 | 82,62 | 83,06 | 78,86 | 81,66 | -0,87% | - |
| 03.10.2025 | 80,81 | 82,96 | 79,88 | 82,38 | 2,12% | - |
| 02.10.2025 | 78,08 | 80,67 | 77,34 | 80,67 | 3,24% | 200,00 |
| 01.10.2025 | 79,27 | 80,09 | 77,61 | 78,14 | -1,88% | - |
| 30.09.2025 | 80,57 | 80,71 | 78,59 | 79,64 | -1,29% | - |
| 29.09.2025 | 78,96 | 81,67 | 78,46 | 80,68 | 2,72% | - |
| 26.09.2025 | 80,71 | 81,23 | 78,54 | 78,54 | -2,34% | - |
| 25.09.2025 | 81,19 | 82,01 | 79,66 | 80,42 | -0,95% | - |
| 24.09.2025 | 83,18 | 84,67 | 81,14 | 81,19 | -2,16% | - |
| 23.09.2025 | 85,13 | 85,58 | 82,98 | 82,98 | -2,34% | - |
| 22.09.2025 | 84,75 | 85,82 | 83,82 | 84,97 | 0,48% | - |
| 19.09.2025 | 84,05 | 85,13 | 83,09 | 84,56 | 0,62% | 50,00 |
| 18.09.2025 | 84,16 | 85,21 | 82,40 | 84,04 | 0,65% | - |
| 17.09.2025 | 83,51 | 85,61 | 83,11 | 83,50 | 0,37% | - |
| 16.09.2025 | 85,95 | 85,95 | 83,00 | 83,19 | -3,45% | - |
| 15.09.2025 | 85,99 | 86,93 | 85,42 | 86,16 | 3,46% | - |
| 11.09.2025 | 83,38 | 84,02 | 83,21 | 83,28 | 0,47% | - |