63,070€
0,91%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 62,74 | 63,35 | 61,83 | 62,99 | 0,35% | - |
| 19.08.2026 | 61,20 | 63,76 | 61,19 | 62,77 | 2,35% | - |
| 18.08.2026 | 64,00 | 64,26 | 61,22 | 61,33 | -4,28% | - |
| 17.08.2026 | 64,56 | 64,59 | 63,43 | 64,07 | -0,94% | - |
| 14.08.2026 | 63,84 | 65,19 | 63,52 | 64,68 | 1,25% | 1.000,00 |
| 13.08.2026 | 63,25 | 64,51 | 62,72 | 63,88 | 1,03% | - |
| 12.08.2026 | 62,18 | 63,49 | 61,27 | 63,23 | 1,74% | - |
| 11.08.2026 | 61,85 | 62,98 | 61,01 | 62,15 | 0,47% | - |
| 10.08.2026 | 61,64 | 61,92 | 60,43 | 61,86 | 0,49% | 276,00 |
| 07.08.2026 | 60,85 | 61,73 | 59,97 | 61,56 | 1,05% | - |
| 06.08.2026 | 62,50 | 64,00 | 60,61 | 60,92 | -5,34% | 14.730,00 |
| 05.08.2026 | 57,58 | 64,46 | 55,67 | 64,36 | 12,01% | - |
| 04.08.2026 | 56,41 | 57,89 | 55,69 | 57,46 | 2,10% | - |
| 03.08.2026 | 54,67 | 57,25 | 54,33 | 56,28 | 3,47% | - |
| 31.07.2026 | 55,05 | 55,87 | 53,85 | 54,39 | -0,51% | - |
| 30.07.2026 | 55,69 | 55,99 | 53,54 | 54,67 | -0,69% | - |
| 29.07.2026 | 55,37 | 56,10 | 54,35 | 55,05 | -0,72% | - |
| 28.07.2026 | 54,15 | 55,57 | 53,89 | 55,45 | 1,93% | - |
| 27.07.2026 | 50,47 | 54,52 | 50,41 | 54,40 | 8,63% | - |
| 24.07.2026 | 49,22 | 50,70 | 49,20 | 50,08 | 1,62% | - |
| 23.07.2026 | 48,66 | 49,47 | 47,85 | 49,28 | 0,39% | - |
| 22.07.2026 | 49,46 | 49,54 | 48,35 | 49,09 | -0,77% | - |
| 21.07.2026 | 50,09 | 50,55 | 48,80 | 49,47 | -0,78% | 1.236,00 |
| 20.07.2026 | 50,62 | 50,99 | 49,12 | 49,86 | -1,68% | - |
| 17.07.2026 | 51,40 | 52,24 | 50,66 | 50,71 | -1,50% | - |
| 16.07.2026 | 52,34 | 53,45 | 51,47 | 51,48 | -1,91% | - |
| 15.07.2026 | 52,60 | 53,52 | 51,88 | 52,48 | -0,23% | - |
| 14.07.2026 | 54,50 | 54,87 | 52,17 | 52,60 | -3,70% | - |
| 13.07.2026 | 51,19 | 54,62 | 51,18 | 54,62 | 6,41% | - |
| 10.07.2026 | 49,22 | 52,07 | 49,21 | 51,33 | 4,14% | - |
| 09.07.2026 | 47,61 | 50,23 | 47,37 | 49,29 | 4,08% | - |
| 08.07.2026 | 48,03 | 48,03 | 45,80 | 47,36 | -1,44% | - |
| 07.07.2026 | 47,42 | 48,41 | 46,28 | 48,05 | 1,35% | - |
| 06.07.2026 | 49,42 | 49,56 | 46,69 | 47,41 | -4,04% | - |
| 03.07.2026 | 49,42 | 49,46 | 49,21 | 49,41 | -0,13% | - |
| 02.07.2026 | 49,89 | 50,25 | 48,39 | 49,47 | -0,92% | - |
| 01.07.2026 | 48,95 | 50,81 | 48,94 | 49,93 | 1,87% | - |
| 30.06.2026 | 48,30 | 49,17 | 47,80 | 49,02 | 2,09% | - |
| 29.06.2026 | 50,15 | 50,17 | 47,74 | 48,01 | -3,70% | 2.100,00 |
| 26.06.2026 | 48,39 | 49,94 | 47,94 | 49,86 | 2,64% | - |
| 25.06.2026 | 48,14 | 49,13 | 47,75 | 48,58 | 0,85% | - |
| 24.06.2026 | 47,61 | 49,55 | 47,57 | 48,17 | 1,60% | - |
| 23.06.2026 | 48,62 | 49,27 | 47,12 | 47,41 | -2,75% | - |
| 22.06.2026 | 51,47 | 51,71 | 48,63 | 48,75 | -4,83% | - |
| 19.06.2026 | 51,53 | 51,57 | 51,22 | 51,22 | -0,51% | 1.980,00 |
| 18.06.2026 | 51,29 | 52,40 | 50,75 | 51,48 | 0,65% | - |
| 17.06.2026 | 52,04 | 53,10 | 50,69 | 51,15 | -1,75% | - |
| 16.06.2026 | 50,44 | 53,16 | 50,31 | 52,06 | 3,03% | - |
| 15.06.2026 | 50,61 | 51,12 | 49,39 | 50,53 | 0,40% | 1.760,00 |
| 12.06.2026 | 50,47 | 50,99 | 48,99 | 50,33 | 0,55% | 1.458,00 |
| 11.06.2026 | 47,35 | 50,23 | 46,56 | 50,06 | 5,37% | - |
| 10.06.2026 | 46,51 | 47,91 | 45,90 | 47,51 | 1,95% | - |
| 09.06.2026 | 46,05 | 48,24 | 45,57 | 46,60 | 1,12% | - |
| 08.06.2026 | 45,31 | 46,90 | 44,77 | 46,08 | 1,46% | - |
| 05.06.2026 | 45,93 | 47,04 | 45,42 | 45,42 | -1,27% | 1.400,00 |
| 04.06.2026 | 47,82 | 49,20 | 45,68 | 46,00 | -3,83% | 270,00 |
| 03.06.2026 | 48,85 | 48,87 | 46,45 | 47,83 | -2,20% | 13.200,00 |
| 02.06.2026 | 53,18 | 53,82 | 47,11 | 48,91 | -8,57% | - |
| 01.06.2026 | 55,35 | 55,59 | 53,26 | 53,49 | -2,99% | - |
| 29.05.2026 | 53,52 | 56,22 | 53,38 | 55,14 | 3,47% | - |
| 28.05.2026 | 55,67 | 55,67 | 53,27 | 53,29 | -3,77% | - |
| 27.05.2026 | 53,18 | 56,41 | 52,91 | 55,38 | 4,25% | - |
| 26.05.2026 | 53,83 | 54,69 | 52,75 | 53,12 | -1,70% | - |
| 25.05.2026 | 53,89 | 54,08 | 53,86 | 54,04 | 0,04% | - |
| 22.05.2026 | 54,22 | 54,69 | 53,37 | 54,02 | -0,11% | - |
| 21.05.2026 | 54,21 | 54,98 | 52,95 | 54,08 | -0,81% | - |
| 20.05.2026 | 55,21 | 55,83 | 52,61 | 54,52 | -0,89% | - |
| 19.05.2026 | 52,06 | 55,54 | 52,04 | 55,01 | 7,59% | - |
| 18.05.2026 | 51,58 | 52,72 | 51,06 | 51,13 | -1,73% | 200,00 |
| 15.05.2026 | 53,28 | 53,34 | 51,58 | 52,03 | -2,35% | - |
| 14.05.2026 | 54,87 | 55,77 | 53,17 | 53,28 | -2,36% | - |
| 13.05.2026 | 56,41 | 56,69 | 54,55 | 54,57 | -3,09% | - |
| 12.05.2026 | 54,99 | 57,48 | 54,63 | 56,31 | 2,87% | - |
| 11.05.2026 | 59,73 | 59,75 | 53,94 | 54,74 | -8,08% | - |
| 08.05.2026 | 59,05 | 60,97 | 58,79 | 59,55 | 0,93% | 6.120,00 |
| 07.05.2026 | 82,98 | 86,18 | 57,13 | 59,00 | -28,48% | 22.460,00 |
| 06.05.2026 | 82,50 | 84,78 | 80,75 | 82,50 | -0,16% | - |
| 05.05.2026 | 81,96 | 82,86 | 81,25 | 82,63 | 1,26% | - |
| 04.05.2026 | 83,95 | 84,57 | 80,90 | 81,60 | -6,57% | - |
| 30.04.2026 | 85,72 | 88,35 | 85,42 | 87,34 | 1,32% | - |
| 29.04.2026 | 85,77 | 88,38 | 84,66 | 86,20 | 0,75% | - |
| 28.04.2026 | 86,63 | 86,99 | 85,25 | 85,56 | -0,82% | - |
| 27.04.2026 | 87,68 | 88,03 | 85,45 | 86,27 | -1,90% | - |
| 24.04.2026 | 83,48 | 88,64 | 83,22 | 87,94 | 5,30% | - |
| 23.04.2026 | 84,15 | 86,61 | 82,99 | 83,51 | -1,38% | - |
| 22.04.2026 | 87,02 | 88,00 | 84,31 | 84,68 | -2,43% | - |
| 21.04.2026 | 89,01 | 90,70 | 86,68 | 86,79 | -2,03% | - |
| 20.04.2026 | 87,64 | 88,87 | 86,88 | 88,59 | 0,48% | - |
| 17.04.2026 | 85,45 | 89,77 | 85,26 | 88,17 | 4,26% | - |
| 16.04.2026 | 85,77 | 86,62 | 83,74 | 84,57 | -1,63% | 1.680,00 |
| 15.04.2026 | 87,09 | 88,71 | 85,82 | 85,97 | -1,35% | - |
| 14.04.2026 | 85,50 | 87,63 | 85,19 | 87,15 | 2,04% | - |
| 13.04.2026 | 83,83 | 86,27 | 82,18 | 85,41 | 1,43% | - |
| 10.04.2026 | 83,36 | 86,90 | 83,30 | 84,21 | 1,00% | - |
| 09.04.2026 | 83,83 | 84,54 | 82,78 | 83,38 | -0,58% | - |
| 08.04.2026 | 82,17 | 85,92 | 81,86 | 83,87 | 4,76% | - |
| 07.04.2026 | 79,85 | 80,26 | 78,52 | 80,06 | 3,42% | - |
| 02.04.2026 | 77,70 | 78,95 | 75,38 | 77,41 | -1,11% | 1.575,00 |
| 01.04.2026 | 76,63 | 79,71 | 76,47 | 78,28 | 2,21% | - |
| 31.03.2026 | 73,46 | 77,23 | 73,29 | 76,59 | 5,32% | - |