117,300€
2,49%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 114,28 | 120,73 | 113,83 | 117,15 | 2,05% | - |
| 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% | - |
| 09.04.2025 | 67,28 | 80,87 | 66,76 | 80,06 | 15,51% | - |
| 08.04.2025 | 72,80 | 75,48 | 68,22 | 69,31 | -3,78% | - |
| 07.04.2025 | 69,22 | 75,77 | 66,68 | 72,03 | 0,31% | - |
| 04.04.2025 | 75,78 | 76,12 | 67,53 | 71,81 | -5,95% | - |
| 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% | - |