116,900€
0,21%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 117,00 | 117,10 | 116,93 | 116,93 | 0,24% | - |
| 21.11.2024 | 113,08 | 117,20 | 111,55 | 116,65 | 3,14% | 250,00 |
| 20.11.2024 | 113,08 | 113,53 | 111,68 | 113,10 | 0,65% | 32,00 |
| 19.11.2024 | 110,03 | 114,20 | 109,03 | 112,38 | 2,14% | 139,00 |
| 18.11.2024 | 115,38 | 115,70 | 109,20 | 110,03 | -4,55% | 1.668,00 |
| 15.11.2024 | 117,10 | 117,95 | 114,93 | 115,28 | -2,43% | 45,00 |
| 14.11.2024 | 120,83 | 121,85 | 117,78 | 118,15 | -2,21% | 94,00 |
| 13.11.2024 | 122,60 | 125,88 | 120,60 | 120,83 | -1,55% | 95,00 |
| 12.11.2024 | 122,83 | 124,35 | 121,93 | 122,73 | 0,12% | 149,00 |
| 11.11.2024 | 122,70 | 125,68 | 121,90 | 122,58 | -0,04% | 119,00 |
| 08.11.2024 | 122,38 | 123,80 | 120,28 | 122,63 | 0,57% | 146,00 |
| 07.11.2024 | 124,13 | 124,68 | 121,63 | 121,93 | -1,53% | 144,00 |
| 06.11.2024 | 119,58 | 125,53 | 118,98 | 123,83 | 6,61% | 188,00 |
| 05.11.2024 | 113,73 | 116,60 | 113,25 | 116,15 | 2,09% | 428,00 |
| 04.11.2024 | 113,90 | 114,70 | 111,10 | 113,78 | -0,74% | 93,00 |
| 01.11.2024 | 111,50 | 114,85 | 111,20 | 114,63 | 2,41% | 191,00 |
| 31.10.2024 | 112,48 | 115,68 | 111,33 | 111,93 | -0,38% | 152,00 |
| 30.10.2024 | 104,90 | 119,93 | 104,30 | 112,35 | 7,10% | 1.023,00 |
| 29.10.2024 | 105,80 | 106,65 | 104,45 | 104,90 | -0,80% | 282,00 |
| 28.10.2024 | 102,68 | 106,43 | 102,40 | 105,75 | 3,45% | 360,00 |
| 25.10.2024 | 100,90 | 102,38 | 100,70 | 102,23 | 1,26% | 5,00 |
| 24.10.2024 | 100,17 | 101,95 | 99,74 | 100,95 | 0,32% | 48,00 |
| 23.10.2024 | 102,55 | 104,83 | 98,93 | 100,63 | -0,05% | 363,00 |
| 22.10.2024 | 101,68 | 101,68 | 99,59 | 100,68 | -1,08% | 27,00 |
| 21.10.2024 | 101,48 | 102,35 | 99,82 | 101,78 | 0,49% | 62,00 |
| 18.10.2024 | 99,96 | 102,20 | 99,57 | 101,28 | 1,02% | 239,00 |
| 17.10.2024 | 100,73 | 101,78 | 99,16 | 100,25 | -0,62% | 3,00 |
| 16.10.2024 | 101,28 | 102,63 | 99,68 | 100,88 | -0,44% | 386,00 |
| 15.10.2024 | 98,95 | 102,63 | 98,20 | 101,33 | 2,65% | 146,00 |
| 14.10.2024 | 98,62 | 99,17 | 97,26 | 98,71 | 0,27% | 1,00 |
| 11.10.2024 | 100,48 | 103,30 | 94,42 | 98,44 | -1,83% | 579,00 |
| 10.10.2024 | 98,68 | 102,35 | 96,64 | 100,28 | 1,36% | 220,00 |
| 09.10.2024 | 98,73 | 99,96 | 97,39 | 98,93 | -0,11% | 55,00 |
| 08.10.2024 | 98,54 | 100,90 | 98,06 | 99,04 | 0,36% | 366,00 |
| 07.10.2024 | 100,27 | 101,00 | 97,63 | 98,68 | -1,46% | 61,00 |
| 04.10.2024 | 94,90 | 100,68 | 94,49 | 100,14 | 6,53% | 356,00 |
| 03.10.2024 | 94,95 | 95,15 | 93,40 | 94,00 | -0,90% | - |
| 02.10.2024 | 91,70 | 95,40 | 91,49 | 94,85 | 3,15% | 130,00 |
| 01.10.2024 | 91,88 | 93,37 | 91,24 | 91,95 | -0,72% | - |
| 30.09.2024 | 93,75 | 93,78 | 91,47 | 92,62 | -1,30% | 32,00 |
| 27.09.2024 | 95,16 | 95,53 | 93,56 | 93,84 | -1,27% | - |
| 26.09.2024 | 95,17 | 98,66 | 93,86 | 95,05 | -0,07% | 129,00 |
| 25.09.2024 | 92,74 | 95,81 | 92,30 | 95,12 | 1,97% | 113,00 |
| 24.09.2024 | 95,84 | 96,01 | 93,20 | 93,28 | -2,52% | 42,00 |
| 23.09.2024 | 95,94 | 97,14 | 94,73 | 95,69 | -0,11% | 93,00 |
| 20.09.2024 | 96,21 | 96,78 | 95,22 | 95,80 | -0,36% | 577,00 |
| 19.09.2024 | 93,90 | 96,58 | 93,82 | 96,15 | 2,63% | 606,00 |
| 18.09.2024 | 92,28 | 95,34 | 92,09 | 93,69 | 1,35% | 66,00 |
| 17.09.2024 | 91,44 | 93,48 | 91,12 | 92,44 | 1,13% | 25,00 |
| 16.09.2024 | 91,96 | 92,25 | 90,46 | 91,41 | -0,88% | 128,00 |
| 13.09.2024 | 91,82 | 93,30 | 90,78 | 92,22 | 0,15% | 21,00 |
| 12.09.2024 | 90,33 | 92,11 | 89,48 | 92,08 | 2,04% | 38,00 |
| 11.09.2024 | 87,46 | 90,30 | 86,74 | 90,24 | 2,52% | 4,00 |
| 10.09.2024 | 86,44 | 88,25 | 85,49 | 88,02 | 1,28% | 95,00 |
| 09.09.2024 | 84,51 | 90,64 | 84,49 | 86,91 | 3,34% | 2,00 |
| 06.09.2024 | 86,52 | 87,63 | 83,63 | 84,10 | -2,72% | 317,00 |
| 05.09.2024 | 89,55 | 89,86 | 86,26 | 86,45 | -3,47% | 35,00 |
| 04.09.2024 | 88,07 | 90,29 | 86,50 | 89,56 | 1,31% | 40,00 |
| 03.09.2024 | 89,78 | 90,05 | 87,61 | 88,40 | -1,59% | - |
| 02.09.2024 | 89,95 | 89,95 | 89,34 | 89,83 | 0,02% | 75,00 |
| 30.08.2024 | 91,64 | 92,51 | 89,32 | 89,81 | -2,06% | 528,00 |
| 29.08.2024 | 93,09 | 95,70 | 91,50 | 91,70 | -2,79% | 142,00 |
| 28.08.2024 | 96,09 | 96,23 | 93,00 | 94,33 | -1,72% | 52,00 |
| 27.08.2024 | 96,41 | 96,55 | 93,94 | 95,98 | -0,67% | 124,00 |
| 26.08.2024 | 97,43 | 98,66 | 96,20 | 96,63 | -0,89% | 224,00 |
| 23.08.2024 | 96,22 | 99,44 | 95,99 | 97,50 | 1,50% | 26,00 |
| 22.08.2024 | 95,67 | 97,92 | 95,59 | 96,06 | 0,67% | 201,00 |
| 21.08.2024 | 91,56 | 95,75 | 90,76 | 95,42 | 4,80% | 203,00 |
| 20.08.2024 | 94,33 | 95,29 | 91,03 | 91,05 | -3,52% | 204,00 |
| 19.08.2024 | 97,17 | 97,21 | 92,74 | 94,37 | -3,06% | 101,00 |
| 16.08.2024 | 99,87 | 100,58 | 97,31 | 97,35 | -2,31% | 125,00 |
| 15.08.2024 | 95,05 | 100,90 | 94,80 | 99,65 | 5,01% | 615,00 |
| 14.08.2024 | 94,45 | 95,06 | 93,21 | 94,90 | 0,66% | 70,00 |
| 13.08.2024 | 93,99 | 94,77 | 92,90 | 94,28 | 0,74% | 10,00 |
| 12.08.2024 | 93,79 | 94,05 | 92,68 | 93,59 | -0,04% | 75,00 |
| 09.08.2024 | 92,83 | 94,69 | 92,42 | 93,63 | 0,96% | 38,00 |
| 08.08.2024 | 88,75 | 94,49 | 88,44 | 92,74 | 4,19% | 6,00 |
| 07.08.2024 | 91,17 | 92,71 | 88,78 | 89,01 | -1,84% | 229,00 |
| 06.08.2024 | 87,32 | 92,92 | 86,70 | 90,68 | 5,44% | 140,00 |
| 05.08.2024 | 87,36 | 89,06 | 81,45 | 86,00 | -2,58% | 626,00 |
| 02.08.2024 | 93,81 | 93,90 | 85,59 | 88,28 | -7,05% | 70,00 |
| 01.08.2024 | 81,15 | 97,60 | 80,90 | 94,98 | 17,40% | 216,00 |
| 31.07.2024 | 80,25 | 82,80 | 79,63 | 80,90 | 0,71% | 83,00 |
| 30.07.2024 | 77,27 | 80,80 | 77,13 | 80,33 | 4,18% | 6,00 |
| 29.07.2024 | 74,06 | 78,27 | 73,72 | 77,11 | 4,63% | 27,00 |
| 26.07.2024 | 72,84 | 73,87 | 72,38 | 73,70 | 1,40% | 9,00 |
| 25.07.2024 | 73,49 | 73,88 | 71,70 | 72,68 | -0,49% | 35,00 |
| 24.07.2024 | 76,93 | 76,97 | 72,62 | 73,04 | -5,28% | 15,00 |
| 23.07.2024 | 74,74 | 78,25 | 74,65 | 77,11 | 3,13% | 7,00 |
| 22.07.2024 | 77,61 | 78,13 | 74,23 | 74,77 | -3,56% | 57,00 |
| 19.07.2024 | 76,91 | 77,79 | 76,40 | 77,53 | 0,96% | - |
| 18.07.2024 | 79,05 | 79,09 | 75,59 | 76,79 | -2,65% | - |
| 17.07.2024 | 80,65 | 83,27 | 78,52 | 78,88 | -2,41% | 27,00 |
| 16.07.2024 | 79,23 | 80,91 | 77,89 | 80,83 | 2,36% | - |
| 15.07.2024 | 77,94 | 80,09 | 77,81 | 78,97 | 1,77% | 56,00 |
| 12.07.2024 | 77,83 | 79,15 | 76,58 | 77,60 | -0,24% | 128,00 |
| 11.07.2024 | 78,35 | 79,59 | 77,79 | 77,79 | -0,95% | - |
| 10.07.2024 | 78,27 | 78,75 | 76,46 | 78,54 | 0,26% | - |
| 09.07.2024 | 80,19 | 80,35 | 78,05 | 78,34 | -2,20% | - |
| 08.07.2024 | 79,57 | 81,02 | 79,57 | 80,10 | 0,83% | - |