65,720€
-3,58%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,15 | 68,97 | 65,87 | 65,88 | -3,35% | 106,00 |
| 11.11.2026 | 68,18 | 68,86 | 67,59 | 68,16 | 0,41% | - |
| 10.11.2026 | 69,03 | 69,50 | 67,87 | 67,88 | -2,86% | 50,00 |
| 09.11.2026 | 64,79 | 70,11 | 64,51 | 69,88 | 6,64% | 37,00 |
| 06.11.2026 | 61,84 | 65,58 | 60,57 | 65,53 | 5,35% | 41,00 |
| 05.11.2026 | 63,02 | 67,02 | 60,46 | 62,20 | -3,74% | - |
| 04.11.2026 | 62,50 | 65,26 | 62,48 | 64,62 | 2,30% | 90,00 |
| 03.11.2026 | 64,39 | 64,81 | 63,03 | 63,17 | -3,04% | - |
| 02.11.2026 | 63,20 | 65,27 | 62,64 | 65,15 | 3,49% | 11,00 |
| 30.10.2026 | 63,22 | 64,20 | 62,10 | 62,95 | -0,57% | 4,00 |
| 29.10.2026 | 60,50 | 63,34 | 60,40 | 63,31 | 5,59% | 406,00 |
| 28.10.2026 | 57,83 | 61,04 | 57,69 | 59,96 | 3,27% | - |
| 27.10.2026 | 58,18 | 58,48 | 57,54 | 58,06 | 0,62% | - |
| 26.10.2026 | 58,22 | 60,00 | 56,87 | 57,70 | -1,03% | 75,00 |
| 23.10.2026 | 60,35 | 60,62 | 57,31 | 58,30 | -3,16% | 48,00 |
| 22.10.2026 | 60,08 | 61,58 | 59,61 | 60,20 | -0,36% | 60,00 |
| 21.10.2026 | 62,16 | 62,40 | 59,59 | 60,42 | -2,89% | 158,00 |
| 20.10.2026 | 64,07 | 64,61 | 62,19 | 62,22 | -3,13% | 67,00 |
| 19.10.2026 | 62,62 | 64,74 | 62,17 | 64,23 | 3,30% | 209,00 |
| 16.10.2026 | 62,98 | 63,81 | 61,81 | 62,18 | -1,61% | 10,00 |
| 15.10.2026 | 61,32 | 63,20 | 61,07 | 63,20 | 2,91% | 214,00 |
| 14.10.2026 | 63,50 | 63,79 | 60,47 | 61,41 | -3,94% | 232,00 |
| 13.10.2026 | 62,26 | 63,93 | 62,02 | 63,93 | 3,35% | 154,00 |
| 12.10.2026 | 59,87 | 62,07 | 59,66 | 61,86 | 3,55% | 7,00 |
| 09.10.2026 | 59,48 | 60,43 | 59,24 | 59,74 | -0,58% | 303,00 |
| 08.10.2026 | 57,16 | 60,68 | 56,00 | 60,09 | 4,40% | 4.447,00 |
| 07.10.2026 | 57,42 | 57,88 | 56,88 | 57,56 | 0,12% | 195,00 |
| 06.10.2026 | 55,69 | 58,67 | 55,54 | 57,49 | 3,31% | 258,00 |
| 05.10.2026 | 54,45 | 56,19 | 53,84 | 55,65 | 2,35% | 110,00 |
| 02.10.2026 | 54,16 | 54,71 | 52,95 | 54,37 | 1,49% | 20,00 |
| 01.10.2026 | 52,34 | 54,28 | 51,01 | 53,57 | 3,14% | 132,00 |
| 30.09.2026 | 51,23 | 53,50 | 50,59 | 51,94 | 1,80% | 550,00 |
| 29.09.2026 | 50,57 | 51,30 | 50,19 | 51,02 | 0,81% | - |
| 28.09.2026 | 48,68 | 51,11 | 48,63 | 50,61 | 2,56% | 153,00 |
| 25.09.2026 | 50,59 | 50,94 | 49,22 | 49,35 | -1,94% | 94,00 |
| 24.09.2026 | 51,24 | 52,21 | 49,56 | 50,32 | -2,20% | 484,00 |
| 23.09.2026 | 50,89 | 51,58 | 49,36 | 51,45 | 1,38% | 15,00 |
| 22.09.2026 | 49,66 | 52,06 | 49,34 | 50,75 | 1,74% | 662,00 |
| 21.09.2026 | 48,06 | 50,06 | 48,04 | 49,88 | 3,78% | - |
| 18.09.2026 | 48,87 | 49,10 | 47,99 | 48,07 | -2,38% | 65,00 |
| 17.09.2026 | 50,05 | 50,27 | 48,68 | 49,24 | -1,10% | 2,00 |
| 16.09.2026 | 50,59 | 51,30 | 49,62 | 49,79 | -1,45% | 358,00 |
| 15.09.2026 | 54,91 | 54,97 | 50,50 | 50,52 | -8,15% | 170,00 |
| 14.09.2026 | 55,01 | 55,85 | 54,59 | 55,00 | -0,45% | 26,00 |
| 11.09.2026 | 53,35 | 55,29 | 53,20 | 55,25 | 3,31% | 41,00 |
| 10.09.2026 | 54,40 | 54,78 | 52,88 | 53,48 | -3,36% | - |
| 09.09.2026 | 57,96 | 58,26 | 55,01 | 55,34 | -4,39% | 18,00 |
| 08.09.2026 | 60,26 | 61,59 | 57,67 | 57,88 | -2,38% | 37,00 |
| 07.09.2026 | 59,51 | 59,70 | 59,23 | 59,29 | -1,13% | 15,00 |
| 04.09.2026 | 59,57 | 60,96 | 59,32 | 59,97 | 0,33% | 45,00 |
| 03.09.2026 | 58,69 | 60,04 | 57,26 | 59,77 | 1,17% | - |
| 02.09.2026 | 58,36 | 61,10 | 58,04 | 59,08 | -0,02% | - |
| 01.09.2026 | 59,41 | 59,66 | 57,88 | 59,09 | -0,39% | 10,00 |
| 31.08.2026 | 60,36 | 60,88 | 59,32 | 59,32 | -2,37% | 40,00 |
| 28.08.2026 | 60,57 | 61,62 | 59,65 | 60,76 | 0,65% | 41,00 |
| 27.08.2026 | 62,68 | 62,74 | 60,31 | 60,37 | -3,52% | 72,00 |
| 26.08.2026 | 63,74 | 63,85 | 62,16 | 62,57 | -1,48% | 2,00 |
| 25.08.2026 | 64,77 | 65,05 | 63,51 | 63,51 | -1,96% | - |
| 24.08.2026 | 64,80 | 65,32 | 64,34 | 64,78 | -0,09% | 157,00 |
| 21.08.2026 | 63,20 | 64,89 | 63,18 | 64,84 | 2,77% | - |
| 20.08.2026 | 62,74 | 63,35 | 61,83 | 63,09 | 0,57% | - |
| 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% | - |