63,080€
0,56%
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 | 63,08 | 0,56% | - |
| 19.08.2026 | 61,19 | 63,77 | 61,15 | 62,73 | 1,26% | 310,00 |
| 18.08.2026 | 63,99 | 64,15 | 61,79 | 61,95 | -3,59% | 1,00 |
| 17.08.2026 | 64,57 | 64,68 | 63,40 | 64,26 | -1,00% | 2,00 |
| 14.08.2026 | 63,84 | 65,19 | 63,50 | 64,91 | 1,74% | 402,00 |
| 13.08.2026 | 63,26 | 64,47 | 62,72 | 63,80 | 0,93% | 4,00 |
| 12.08.2026 | 62,18 | 63,30 | 61,27 | 63,21 | 2,78% | 126,00 |
| 11.08.2026 | 61,86 | 63,00 | 61,00 | 61,50 | -0,16% | 43,00 |
| 10.08.2026 | 61,88 | 61,88 | 60,44 | 61,60 | 0,28% | 3,00 |
| 07.08.2026 | 60,86 | 61,74 | 59,95 | 61,43 | -0,05% | 141,00 |
| 06.08.2026 | 63,00 | 64,10 | 60,88 | 61,46 | -4,13% | 1.246,00 |
| 05.08.2026 | 57,56 | 64,43 | 55,82 | 64,11 | 12,24% | 1.544,00 |
| 04.08.2026 | 56,42 | 57,36 | 55,71 | 57,12 | 1,56% | 10,00 |
| 03.08.2026 | 54,67 | 57,27 | 54,23 | 56,24 | 3,34% | 122,00 |
| 31.07.2026 | 55,05 | 55,86 | 53,85 | 54,42 | -0,22% | - |
| 30.07.2026 | 55,79 | 56,14 | 53,53 | 54,54 | -1,78% | 209,00 |
| 29.07.2026 | 55,38 | 56,02 | 54,37 | 55,53 | 0,31% | 58,00 |
| 28.07.2026 | 54,16 | 55,56 | 53,89 | 55,36 | 2,08% | 76,00 |
| 27.07.2026 | 50,47 | 54,28 | 50,41 | 54,23 | 8,11% | 123,00 |
| 24.07.2026 | 49,21 | 50,70 | 49,20 | 50,16 | 2,05% | 2,00 |
| 23.07.2026 | 48,86 | 49,46 | 47,90 | 49,15 | 0,30% | 267,00 |
| 22.07.2026 | 49,46 | 49,61 | 48,36 | 49,01 | -1,57% | - |
| 21.07.2026 | 50,07 | 50,53 | 48,80 | 49,79 | -0,24% | - |
| 20.07.2026 | 50,62 | 51,02 | 49,12 | 49,91 | -1,72% | 64,00 |
| 17.07.2026 | 51,41 | 52,24 | 50,78 | 50,78 | -3,37% | 1,00 |
| 16.07.2026 | 52,32 | 53,45 | 51,86 | 52,55 | 0,23% | 1,00 |
| 15.07.2026 | 52,40 | 53,60 | 52,01 | 52,43 | -0,17% | 96,00 |
| 14.07.2026 | 54,50 | 54,87 | 52,17 | 52,52 | -2,32% | - |
| 13.07.2026 | 51,20 | 54,55 | 51,18 | 53,77 | 4,84% | 127,00 |
| 10.07.2026 | 49,22 | 52,05 | 49,13 | 51,29 | 3,97% | 431,00 |
| 09.07.2026 | 47,61 | 50,22 | 47,28 | 49,33 | 4,16% | 43,00 |
| 08.07.2026 | 48,02 | 48,02 | 45,80 | 47,36 | -1,37% | 10,00 |
| 07.07.2026 | 47,41 | 48,38 | 46,27 | 48,02 | 1,58% | 189,00 |
| 06.07.2026 | 49,43 | 49,57 | 46,69 | 47,28 | -4,22% | 57,00 |
| 03.07.2026 | 49,43 | 49,45 | 49,21 | 49,36 | 0,45% | - |
| 02.07.2026 | 49,87 | 50,24 | 48,39 | 49,14 | -2,48% | - |
| 01.07.2026 | 48,97 | 50,81 | 48,92 | 50,39 | 2,89% | 5,00 |
| 30.06.2026 | 48,31 | 49,17 | 47,88 | 48,98 | 1,70% | 165,00 |
| 29.06.2026 | 50,15 | 50,21 | 47,72 | 48,16 | -2,52% | 16,00 |
| 26.06.2026 | 48,39 | 49,87 | 47,90 | 49,40 | 2,56% | - |
| 25.06.2026 | 48,15 | 49,12 | 47,78 | 48,17 | -0,04% | 21,00 |
| 24.06.2026 | 47,60 | 49,55 | 47,43 | 48,19 | 1,28% | 43,00 |
| 23.06.2026 | 48,63 | 49,30 | 47,11 | 47,58 | -2,57% | 50,00 |
| 22.06.2026 | 51,49 | 51,75 | 48,63 | 48,83 | -4,93% | 190,00 |
| 19.06.2026 | 51,53 | 51,72 | 51,32 | 51,36 | -1,08% | 15,00 |
| 18.06.2026 | 51,27 | 52,36 | 50,78 | 51,92 | 0,82% | 75,00 |
| 17.06.2026 | 52,04 | 53,08 | 51,48 | 51,50 | -2,70% | 130,00 |
| 16.06.2026 | 50,43 | 53,16 | 50,31 | 52,93 | 5,31% | 60,00 |
| 15.06.2026 | 50,63 | 51,10 | 49,39 | 50,26 | -0,95% | 2,00 |
| 12.06.2026 | 50,47 | 50,99 | 48,96 | 50,74 | 2,57% | 1.019,00 |
| 11.06.2026 | 47,34 | 49,63 | 46,56 | 49,47 | 3,85% | 5,00 |
| 10.06.2026 | 46,52 | 47,91 | 45,90 | 47,64 | 2,22% | 843,00 |
| 09.06.2026 | 46,05 | 48,24 | 45,55 | 46,60 | -0,42% | 36,00 |
| 08.06.2026 | 45,32 | 46,91 | 44,77 | 46,80 | 2,32% | 352,00 |
| 05.06.2026 | 45,94 | 47,00 | 45,46 | 45,74 | -0,15% | 468,00 |
| 04.06.2026 | 47,83 | 49,19 | 45,72 | 45,81 | -4,25% | 290,00 |
| 03.06.2026 | 48,84 | 48,87 | 46,42 | 47,84 | -1,92% | 372,00 |
| 02.06.2026 | 53,18 | 53,95 | 47,11 | 48,78 | -8,92% | 1.445,00 |
| 01.06.2026 | 55,33 | 55,59 | 53,25 | 53,55 | -2,88% | 393,00 |
| 29.05.2026 | 53,50 | 56,23 | 53,40 | 55,14 | 2,34% | 252,00 |
| 28.05.2026 | 55,65 | 55,67 | 53,72 | 53,88 | -3,49% | - |
| 27.05.2026 | 53,20 | 56,40 | 52,92 | 55,83 | 4,12% | 299,00 |
| 26.05.2026 | 53,85 | 54,59 | 53,47 | 53,62 | -0,67% | - |
| 25.05.2026 | 53,89 | 54,16 | 53,86 | 53,98 | -0,13% | 159,00 |
| 22.05.2026 | 54,22 | 54,69 | 53,44 | 54,05 | 0,22% | 13,00 |
| 21.05.2026 | 54,22 | 54,98 | 52,97 | 53,93 | -0,28% | 6,00 |
| 20.05.2026 | 55,23 | 55,87 | 52,71 | 54,08 | -1,73% | - |
| 19.05.2026 | 52,05 | 55,53 | 51,96 | 55,03 | 6,69% | 276,00 |
| 18.05.2026 | 51,58 | 52,72 | 51,32 | 51,58 | -0,92% | 190,00 |
| 15.05.2026 | 53,28 | 53,48 | 51,58 | 52,06 | -1,74% | 547,00 |
| 14.05.2026 | 54,89 | 55,76 | 52,97 | 52,98 | -3,43% | 33,00 |
| 13.05.2026 | 56,40 | 56,74 | 54,80 | 54,86 | -3,36% | 403,00 |
| 12.05.2026 | 54,97 | 57,47 | 54,61 | 56,77 | 2,20% | 574,00 |
| 11.05.2026 | 59,71 | 59,96 | 53,94 | 55,55 | -6,75% | 1.296,00 |
| 08.05.2026 | 58,80 | 60,92 | 58,72 | 59,57 | 2,07% | 1.080,00 |
| 07.05.2026 | 82,96 | 83,99 | 57,18 | 58,36 | -29,29% | 2.195,00 |
| 06.05.2026 | 82,52 | 84,59 | 80,73 | 82,54 | -0,23% | 65,00 |
| 05.05.2026 | 81,96 | 82,86 | 81,26 | 82,73 | 1,31% | 9,00 |
| 04.05.2026 | 83,95 | 84,57 | 80,94 | 81,66 | -6,06% | 88,00 |
| 30.04.2026 | 85,71 | 88,35 | 85,42 | 86,93 | 1,52% | - |
| 29.04.2026 | 85,78 | 88,36 | 84,79 | 85,63 | -0,06% | - |
| 28.04.2026 | 86,68 | 87,10 | 85,26 | 85,68 | -1,30% | - |
| 27.04.2026 | 87,68 | 88,03 | 85,45 | 86,81 | -1,82% | 9,00 |
| 24.04.2026 | 83,49 | 88,68 | 83,12 | 88,42 | 5,35% | 247,00 |
| 23.04.2026 | 84,17 | 86,61 | 82,98 | 83,93 | -1,40% | 2,00 |
| 22.04.2026 | 87,02 | 87,87 | 84,31 | 85,12 | -1,89% | 102,00 |
| 21.04.2026 | 89,00 | 90,73 | 86,68 | 86,76 | -1,86% | 1.596,00 |
| 20.04.2026 | 87,64 | 88,85 | 86,68 | 88,40 | 0,19% | 134,00 |
| 17.04.2026 | 85,47 | 89,76 | 85,39 | 88,23 | 4,20% | 6,00 |
| 16.04.2026 | 85,77 | 86,62 | 83,75 | 84,67 | -1,95% | 71,00 |
| 15.04.2026 | 87,09 | 88,70 | 86,15 | 86,35 | -0,61% | 1,00 |
| 14.04.2026 | 85,49 | 87,58 | 85,18 | 86,88 | 2,00% | 12,00 |
| 13.04.2026 | 83,85 | 86,23 | 81,98 | 85,18 | 1,19% | 10,00 |
| 10.04.2026 | 83,35 | 86,89 | 83,06 | 84,18 | 0,12% | 145,00 |
| 09.04.2026 | 83,83 | 84,44 | 82,78 | 84,08 | 0,65% | - |
| 08.04.2026 | 82,17 | 85,92 | 81,76 | 83,54 | 5,87% | 180,00 |
| 07.04.2026 | 79,87 | 80,27 | 78,55 | 78,91 | 1,39% | 61,00 |
| 02.04.2026 | 77,70 | 78,93 | 75,40 | 77,83 | -0,28% | - |
| 01.04.2026 | 76,64 | 79,53 | 76,46 | 78,05 | 1,50% | 2,00 |
| 31.03.2026 | 73,46 | 77,14 | 73,32 | 76,90 | 6,19% | 148,00 |