116,500€
3,65%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 122,35 | 123,93 | 120,30 | 122,55 | 0,43% | - |
| 07.11.2024 | 124,00 | 124,83 | 121,63 | 122,03 | -1,57% | - |
| 06.11.2024 | 119,58 | 125,73 | 118,90 | 123,98 | 6,76% | 54,00 |
| 05.11.2024 | 113,70 | 116,70 | 113,30 | 116,13 | 2,20% | - |
| 04.11.2024 | 113,93 | 114,90 | 111,03 | 113,63 | -0,87% | 60,00 |
| 01.11.2024 | 111,55 | 115,25 | 111,08 | 114,63 | 1,53% | - |
| 31.10.2024 | 112,38 | 115,88 | 110,55 | 112,90 | 0,80% | - |
| 30.10.2024 | 104,88 | 120,25 | 104,55 | 112,00 | 7,87% | 20,00 |
| 29.10.2024 | 105,85 | 106,88 | 103,08 | 103,83 | -1,89% | - |
| 28.10.2024 | 102,73 | 106,80 | 102,40 | 105,83 | 3,40% | 220,00 |
| 25.10.2024 | 100,93 | 102,53 | 100,88 | 102,35 | 1,44% | - |
| 24.10.2024 | 100,22 | 102,30 | 100,02 | 100,90 | 0,25% | - |
| 23.10.2024 | 102,53 | 105,18 | 98,93 | 100,65 | -0,10% | - |
| 22.10.2024 | 101,65 | 101,93 | 99,61 | 100,75 | -1,10% | - |
| 21.10.2024 | 101,58 | 102,63 | 99,82 | 101,88 | 0,49% | - |
| 18.10.2024 | 99,96 | 102,30 | 99,57 | 101,38 | 1,28% | - |
| 17.10.2024 | 100,70 | 101,80 | 99,27 | 100,10 | -0,70% | 115,00 |
| 16.10.2024 | 101,33 | 102,70 | 99,68 | 100,80 | -0,54% | - |
| 15.10.2024 | 98,95 | 102,98 | 98,20 | 101,35 | 2,70% | - |
| 14.10.2024 | 98,63 | 99,47 | 97,26 | 98,69 | 0,08% | - |
| 11.10.2024 | 100,10 | 103,83 | 93,93 | 98,61 | -1,88% | 100,00 |
| 10.10.2024 | 98,68 | 103,00 | 96,66 | 100,50 | 1,75% | - |
| 09.10.2024 | 98,74 | 99,97 | 97,39 | 98,77 | -0,10% | - |
| 08.10.2024 | 98,56 | 101,15 | 98,33 | 98,87 | 0,21% | 50,00 |
| 07.10.2024 | 100,23 | 102,00 | 97,63 | 98,66 | -1,59% | - |
| 04.10.2024 | 94,90 | 100,98 | 94,49 | 100,25 | 5,37% | - |
| 03.10.2024 | 94,97 | 95,38 | 93,40 | 95,14 | 0,18% | - |
| 02.10.2024 | 91,70 | 95,56 | 91,53 | 94,97 | 3,34% | - |
| 01.10.2024 | 91,88 | 93,52 | 91,21 | 91,90 | -0,83% | - |
| 30.09.2024 | 93,73 | 93,97 | 91,42 | 92,67 | -1,19% | - |
| 27.09.2024 | 95,16 | 95,84 | 93,48 | 93,79 | -1,24% | - |
| 26.09.2024 | 95,19 | 99,08 | 93,81 | 94,97 | -0,13% | - |
| 25.09.2024 | 92,76 | 96,06 | 92,23 | 95,09 | 2,05% | - |
| 24.09.2024 | 95,85 | 95,99 | 93,10 | 93,18 | -2,79% | - |
| 23.09.2024 | 95,93 | 97,04 | 94,73 | 95,85 | 0,09% | - |
| 20.09.2024 | 96,22 | 96,67 | 95,13 | 95,76 | -0,54% | - |
| 19.09.2024 | 93,92 | 96,86 | 93,82 | 96,28 | 2,90% | 110,00 |
| 18.09.2024 | 92,30 | 95,45 | 92,09 | 93,57 | 1,44% | - |
| 17.09.2024 | 91,45 | 93,38 | 91,44 | 92,24 | 0,86% | - |
| 16.09.2024 | 91,95 | 92,34 | 90,46 | 91,45 | -0,69% | 100,00 |
| 13.09.2024 | 91,82 | 93,38 | 90,79 | 92,09 | 0,05% | - |
| 12.09.2024 | 90,35 | 92,20 | 89,48 | 92,04 | 2,06% | - |
| 11.09.2024 | 87,46 | 90,35 | 86,67 | 90,18 | 2,43% | - |
| 10.09.2024 | 86,41 | 88,32 | 85,49 | 88,04 | 1,60% | - |
| 09.09.2024 | 84,53 | 90,83 | 84,52 | 86,65 | 2,95% | - |
| 06.09.2024 | 86,52 | 87,76 | 83,63 | 84,17 | -2,68% | - |
| 05.09.2024 | 89,52 | 89,86 | 86,23 | 86,49 | -3,49% | - |
| 04.09.2024 | 88,14 | 90,46 | 86,62 | 89,62 | 1,22% | 200,00 |
| 03.09.2024 | 89,74 | 90,26 | 87,61 | 88,54 | -1,44% | - |
| 02.09.2024 | 89,93 | 89,93 | 89,59 | 89,83 | -0,06% | 20,00 |
| 30.08.2024 | 91,65 | 92,49 | 89,32 | 89,88 | -1,77% | 17,00 |
| 29.08.2024 | 93,08 | 95,74 | 91,50 | 91,50 | -2,87% | - |
| 28.08.2024 | 96,09 | 96,23 | 93,39 | 94,20 | -1,93% | - |
| 27.08.2024 | 96,41 | 96,59 | 94,16 | 96,05 | -0,44% | - |
| 26.08.2024 | 97,43 | 99,35 | 96,05 | 96,47 | -0,98% | - |
| 23.08.2024 | 96,22 | 99,83 | 96,21 | 97,42 | 1,21% | - |
| 22.08.2024 | 95,65 | 98,30 | 95,57 | 96,26 | 0,65% | 34,00 |
| 21.08.2024 | 91,17 | 96,13 | 91,04 | 95,64 | 5,06% | 66,00 |
| 20.08.2024 | 94,33 | 95,63 | 91,00 | 91,03 | -3,65% | 20,00 |
| 19.08.2024 | 97,15 | 97,52 | 92,62 | 94,48 | -2,96% | - |
| 16.08.2024 | 99,88 | 100,83 | 97,18 | 97,36 | -2,46% | - |
| 15.08.2024 | 95,05 | 101,18 | 94,91 | 99,82 | 5,27% | - |
| 14.08.2024 | 94,47 | 95,24 | 93,16 | 94,82 | 0,46% | - |
| 13.08.2024 | 93,99 | 95,10 | 92,78 | 94,39 | 1,08% | - |
| 12.08.2024 | 93,77 | 94,20 | 92,54 | 93,38 | -0,34% | - |
| 09.08.2024 | 92,81 | 95,05 | 92,49 | 93,70 | 0,98% | - |
| 08.08.2024 | 88,77 | 94,86 | 88,47 | 92,79 | 4,28% | - |
| 07.08.2024 | 91,13 | 93,37 | 88,69 | 88,98 | -2,02% | - |
| 06.08.2024 | 87,32 | 93,27 | 86,70 | 90,81 | 5,42% | - |
| 05.08.2024 | 87,36 | 89,37 | 81,45 | 86,14 | -2,46% | - |
| 02.08.2024 | 93,81 | 93,85 | 85,54 | 88,31 | -7,04% | - |
| 01.08.2024 | 81,15 | 97,97 | 80,91 | 95,00 | 17,34% | - |
| 31.07.2024 | 80,25 | 83,10 | 79,67 | 80,96 | 0,77% | - |
| 30.07.2024 | 77,27 | 81,07 | 77,13 | 80,34 | 4,01% | - |
| 29.07.2024 | 74,07 | 78,59 | 73,76 | 77,24 | 4,66% | - |
| 26.07.2024 | 72,84 | 74,07 | 72,29 | 73,80 | 1,55% | - |
| 25.07.2024 | 73,49 | 74,19 | 71,70 | 72,67 | -0,45% | - |
| 24.07.2024 | 76,93 | 77,19 | 72,62 | 73,00 | -5,32% | - |
| 23.07.2024 | 74,72 | 78,52 | 74,65 | 77,10 | 3,01% | - |
| 22.07.2024 | 77,61 | 78,41 | 74,15 | 74,85 | -3,58% | 10,00 |
| 19.07.2024 | 76,91 | 78,06 | 76,29 | 77,63 | 1,08% | - |
| 18.07.2024 | 79,07 | 79,09 | 75,50 | 76,80 | -2,71% | - |
| 17.07.2024 | 80,65 | 83,58 | 78,44 | 78,94 | -2,22% | - |
| 16.07.2024 | 79,23 | 81,18 | 77,82 | 80,73 | 2,03% | - |
| 15.07.2024 | 77,94 | 80,39 | 77,81 | 79,12 | 1,83% | - |
| 12.07.2024 | 77,83 | 79,40 | 76,58 | 77,70 | -0,03% | - |
| 11.07.2024 | 78,35 | 79,88 | 77,66 | 77,72 | -0,93% | - |
| 10.07.2024 | 78,27 | 78,79 | 76,35 | 78,45 | 0,11% | - |
| 09.07.2024 | 80,19 | 80,62 | 77,96 | 78,36 | -2,15% | - |
| 08.07.2024 | 79,57 | 81,30 | 79,57 | 80,08 | 0,55% | - |
| 05.07.2024 | 79,33 | 80,71 | 78,78 | 79,64 | 0,34% | - |