51,570€
-0,67%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 51,53 | 51,72 | 51,48 | 51,53 | -0,75% | 1,00 |
| 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 |
| 30.03.2026 | 70,77 | 73,72 | 70,77 | 72,42 | 2,43% | - |
| 27.03.2026 | 74,26 | 74,30 | 69,54 | 70,70 | -4,86% | - |
| 26.03.2026 | 77,13 | 77,36 | 74,19 | 74,31 | -2,95% | 100,00 |
| 25.03.2026 | 78,83 | 79,15 | 74,64 | 76,57 | -2,06% | - |
| 24.03.2026 | 78,39 | 78,58 | 76,39 | 78,18 | -1,01% | - |
| 23.03.2026 | 75,25 | 81,47 | 75,03 | 78,98 | 4,03% | 2,00 |
| 20.03.2026 | 76,20 | 76,40 | 75,92 | 75,92 | -0,84% | - |
| 19.03.2026 | 76,01 | 77,08 | 74,39 | 76,56 | -0,69% | - |
| 18.03.2026 | 78,84 | 79,00 | 76,77 | 77,09 | -3,13% | - |
| 17.03.2026 | 78,49 | 80,75 | 78,12 | 79,58 | 1,36% | 55,00 |
| 16.03.2026 | 76,66 | 78,66 | 76,14 | 78,51 | 3,48% | 14,00 |
| 13.03.2026 | 75,84 | 77,43 | 75,61 | 75,87 | 0,24% | 1,00 |
| 12.03.2026 | 79,47 | 79,81 | 75,67 | 75,69 | -5,78% | 7,00 |
| 11.03.2026 | 82,18 | 82,95 | 78,12 | 80,33 | -2,32% | 35,00 |
| 10.03.2026 | 81,72 | 84,48 | 80,33 | 82,24 | 2,02% | - |
| 09.03.2026 | 79,49 | 80,64 | 76,85 | 80,61 | 0,80% | 1,00 |
| 06.03.2026 | 83,51 | 84,13 | 79,97 | 79,97 | -3,10% | 15,00 |
| 05.03.2026 | 83,72 | 86,91 | 82,26 | 82,53 | -0,08% | 242,00 |
| 04.03.2026 | 82,36 | 84,08 | 81,72 | 82,60 | 0,05% | 8,00 |
| 03.03.2026 | 80,25 | 82,56 | 78,86 | 82,56 | 2,67% | 1,00 |
| 02.03.2026 | 80,86 | 82,35 | 77,80 | 80,41 | 1,23% | 146,00 |
| 27.02.2026 | 82,54 | 83,08 | 77,47 | 79,43 | -5,65% | 73,00 |
| 26.02.2026 | 77,78 | 89,86 | 77,78 | 84,19 | 8,94% | 107,00 |
| 25.02.2026 | 75,73 | 78,41 | 75,60 | 77,28 | 2,09% | 106,00 |
| 24.02.2026 | 76,15 | 76,30 | 74,56 | 75,70 | -0,67% | 1,00 |
| 23.02.2026 | 78,66 | 79,16 | 74,59 | 76,21 | -3,63% | 15,00 |
| 20.02.2026 | 79,41 | 79,95 | 77,23 | 79,08 | -0,11% | 10,00 |
| 19.02.2026 | 79,91 | 79,97 | 77,95 | 79,17 | -1,03% | - |
| 18.02.2026 | 77,26 | 81,82 | 77,10 | 79,99 | 4,33% | 90,00 |
| 17.02.2026 | 74,22 | 76,95 | 73,75 | 76,67 | 2,95% | 2,00 |
| 16.02.2026 | 74,39 | 74,84 | 74,14 | 74,47 | -0,19% | 30,00 |
| 13.02.2026 | 74,87 | 76,07 | 73,35 | 74,61 | -1,44% | 12,00 |
| 12.02.2026 | 81,88 | 83,31 | 75,61 | 75,70 | -7,31% | 457,00 |
| 11.02.2026 | 80,53 | 82,51 | 80,18 | 81,67 | 1,44% | 39,00 |
| 10.02.2026 | 81,60 | 81,96 | 80,31 | 80,51 | -1,49% | 33,00 |
| 09.02.2026 | 83,05 | 83,42 | 81,27 | 81,73 | -1,78% | 53,00 |
| 06.02.2026 | 78,83 | 84,05 | 78,78 | 83,21 | 6,05% | 9,00 |
| 05.02.2026 | 80,03 | 82,22 | 78,19 | 78,46 | -2,06% | - |
| 04.02.2026 | 79,37 | 81,10 | 78,37 | 80,11 | 1,01% | 175,00 |
| 03.02.2026 | 78,89 | 81,50 | 77,86 | 79,31 | 1,29% | 124,00 |
| 02.02.2026 | 74,07 | 79,88 | 73,97 | 78,30 | 4,40% | 50,00 |
| 30.01.2026 | 73,31 | 75,33 | 72,96 | 75,00 | 1,94% | 52,00 |
| 29.01.2026 | 73,30 | 74,94 | 72,45 | 73,57 | -0,66% | 10,00 |
| 28.01.2026 | 72,77 | 76,09 | 72,62 | 74,06 | 1,12% | 15,00 |