61,410€
-1,11%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 62,18 | 62,40 | 62,01 | 62,38 | 0,43% | - |
| 20.10.2026 | 64,07 | 64,61 | 62,10 | 62,11 | -2,98% | - |
| 19.10.2026 | 62,62 | 64,73 | 62,19 | 64,02 | 2,78% | - |
| 16.10.2026 | 63,00 | 63,85 | 61,81 | 62,29 | -1,02% | - |
| 15.10.2026 | 61,33 | 63,21 | 61,07 | 62,93 | 2,19% | - |
| 14.10.2026 | 63,50 | 63,76 | 60,49 | 61,58 | -2,99% | - |
| 13.10.2026 | 62,24 | 64,18 | 61,87 | 63,48 | 2,09% | 135,00 |
| 12.10.2026 | 59,89 | 62,20 | 59,66 | 62,18 | 4,10% | 300,00 |
| 09.10.2026 | 59,28 | 60,43 | 59,21 | 59,73 | -0,48% | - |
| 08.10.2026 | 57,16 | 60,68 | 56,00 | 60,02 | 4,75% | - |
| 07.10.2026 | 57,44 | 57,88 | 56,89 | 57,30 | -0,16% | 37.700,00 |
| 06.10.2026 | 55,71 | 58,67 | 55,57 | 57,39 | 3,15% | - |
| 05.10.2026 | 54,43 | 56,19 | 53,84 | 55,64 | 2,56% | - |
| 02.10.2026 | 54,15 | 54,74 | 52,95 | 54,25 | 1,06% | - |
| 01.10.2026 | 52,34 | 54,28 | 51,18 | 53,68 | 3,59% | - |
| 30.09.2026 | 51,24 | 53,51 | 50,59 | 51,82 | 1,51% | - |
| 29.09.2026 | 50,55 | 51,31 | 50,19 | 51,05 | 0,91% | - |
| 28.09.2026 | 48,67 | 51,14 | 48,62 | 50,59 | 3,75% | - |
| 25.09.2026 | 50,57 | 50,93 | 48,71 | 48,76 | -3,50% | - |
| 24.09.2026 | 51,25 | 52,22 | 49,56 | 50,53 | -1,67% | - |
| 23.09.2026 | 50,87 | 51,67 | 49,36 | 51,39 | 1,22% | - |
| 22.09.2026 | 49,68 | 52,03 | 49,34 | 50,77 | 2,18% | - |
| 21.09.2026 | 48,05 | 50,05 | 48,04 | 49,69 | 4,00% | - |
| 18.09.2026 | 48,87 | 49,04 | 47,68 | 47,78 | -1,85% | 240,00 |
| 17.09.2026 | 50,03 | 50,32 | 48,67 | 48,68 | -1,42% | - |
| 16.09.2026 | 50,59 | 51,32 | 49,36 | 49,38 | -2,21% | - |
| 15.09.2026 | 54,91 | 54,97 | 50,01 | 50,49 | -8,18% | - |
| 14.09.2026 | 54,99 | 55,87 | 54,59 | 54,99 | 0,15% | - |
| 11.09.2026 | 53,36 | 55,45 | 53,19 | 54,91 | 3,33% | - |
| 10.09.2026 | 54,39 | 54,78 | 52,91 | 53,14 | -1,92% | - |
| 09.09.2026 | 57,98 | 58,26 | 54,13 | 54,18 | -6,63% | - |
| 08.09.2026 | 60,30 | 61,62 | 57,67 | 58,03 | -2,27% | - |
| 07.09.2026 | 59,51 | 59,61 | 59,27 | 59,38 | -0,49% | - |
| 04.09.2026 | 59,59 | 60,96 | 58,82 | 59,67 | 0,02% | - |
| 03.09.2026 | 58,70 | 60,04 | 57,25 | 59,66 | 1,74% | - |
| 02.09.2026 | 58,37 | 61,13 | 58,04 | 58,64 | 0,53% | - |
| 01.09.2026 | 59,43 | 59,62 | 57,88 | 58,33 | -1,67% | - |
| 31.08.2026 | 60,13 | 60,90 | 59,18 | 59,32 | -1,74% | - |
| 28.08.2026 | 60,59 | 61,63 | 59,66 | 60,37 | -0,33% | - |
| 27.08.2026 | 62,70 | 62,84 | 60,12 | 60,57 | -3,12% | - |
| 26.08.2026 | 63,50 | 63,86 | 62,16 | 62,52 | -1,43% | 240,00 |
| 25.08.2026 | 64,75 | 65,01 | 63,32 | 63,43 | -1,98% | - |
| 24.08.2026 | 64,79 | 65,31 | 64,34 | 64,71 | -0,14% | - |
| 21.08.2026 | 63,19 | 64,97 | 63,18 | 64,80 | 3,18% | - |
| 20.08.2026 | 62,74 | 63,41 | 61,83 | 62,80 | 0,05% | - |
| 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 |