114,950€
3,33%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 111,25 | 115,85 | 111,25 | 115,13 | 3,48% | - |
| 20.01.2025 | 112,10 | 112,15 | 111,13 | 111,25 | -0,78% | - |
| 17.01.2025 | 113,45 | 115,03 | 110,55 | 112,13 | -1,36% | - |
| 16.01.2025 | 112,65 | 115,13 | 111,95 | 113,68 | 0,31% | - |
| 15.01.2025 | 115,18 | 117,73 | 111,80 | 113,33 | -1,69% | - |
| 14.01.2025 | 119,38 | 120,43 | 113,30 | 115,28 | -3,15% | 40,00 |
| 13.01.2025 | 125,63 | 127,23 | 115,15 | 119,03 | -5,20% | 15,00 |
| 10.01.2025 | 128,73 | 128,98 | 125,20 | 125,55 | -2,47% | 38,00 |
| 09.01.2025 | 127,43 | 128,95 | 127,43 | 128,73 | 0,19% | - |
| 08.01.2025 | 127,93 | 132,02 | 126,50 | 128,48 | 0,61% | - |
| 07.01.2025 | 127,13 | 133,60 | 124,25 | 127,70 | 0,43% | 145,00 |
| 06.01.2025 | 129,35 | 129,43 | 126,35 | 127,15 | -1,55% | - |
| 03.01.2025 | 129,73 | 130,70 | 127,25 | 129,15 | -0,27% | - |
| 02.01.2025 | 126,78 | 129,90 | 125,33 | 129,50 | 3,13% | 38,00 |
| 30.12.2024 | 126,98 | 127,08 | 125,53 | 125,58 | -0,81% | - |
| 27.12.2024 | 124,45 | 127,53 | 124,45 | 126,60 | 1,56% | 7,00 |
| 23.12.2024 | 123,55 | 125,00 | 122,95 | 124,65 | 0,85% | - |
| 20.12.2024 | 125,10 | 125,10 | 122,13 | 123,60 | -1,04% | - |
| 19.12.2024 | 121,63 | 125,93 | 120,80 | 124,90 | 3,01% | - |
| 18.12.2024 | 123,15 | 126,93 | 120,80 | 121,25 | -1,34% | - |
| 17.12.2024 | 125,28 | 125,28 | 121,75 | 122,90 | -2,09% | - |
| 16.12.2024 | 125,25 | 127,60 | 124,55 | 125,53 | -0,08% | - |
| 13.12.2024 | 128,52 | 129,20 | 124,38 | 125,63 | -2,62% | 20,00 |
| 12.12.2024 | 131,73 | 131,98 | 128,15 | 129,00 | -2,07% | - |
| 11.12.2024 | 126,63 | 131,88 | 126,60 | 131,73 | 4,11% | - |
| 10.12.2024 | 127,53 | 129,35 | 126,00 | 126,53 | -0,78% | - |
| 09.12.2024 | 131,38 | 132,02 | 126,33 | 127,53 | -2,84% | - |
| 06.12.2024 | 130,00 | 132,55 | 129,70 | 131,25 | 1,27% | 15,00 |
| 05.12.2024 | 126,98 | 130,88 | 125,58 | 129,60 | 2,05% | - |
| 04.12.2024 | 125,93 | 127,45 | 125,43 | 127,00 | 0,75% | - |
| 03.12.2024 | 127,13 | 127,78 | 124,93 | 126,05 | -1,00% | - |
| 02.12.2024 | 126,25 | 129,33 | 126,25 | 127,33 | 0,79% | 18,00 |
| 29.11.2024 | 125,80 | 127,30 | 125,23 | 126,33 | 0,42% | - |
| 28.11.2024 | 125,63 | 126,05 | 125,53 | 125,80 | 0,14% | - |
| 27.11.2024 | 125,45 | 127,33 | 124,40 | 125,63 | 0,12% | 88,00 |
| 26.11.2024 | 123,33 | 126,58 | 121,78 | 125,48 | 1,74% | 5,00 |
| 25.11.2024 | 118,10 | 123,93 | 117,60 | 123,33 | 4,25% | - |
| 22.11.2024 | 116,80 | 119,43 | 116,70 | 118,30 | 1,28% | - |
| 21.11.2024 | 113,13 | 117,08 | 111,55 | 116,80 | 3,27% | - |
| 20.11.2024 | 112,73 | 114,40 | 111,48 | 113,10 | -0,15% | 5,00 |
| 19.11.2024 | 109,90 | 114,05 | 109,00 | 113,28 | 3,66% | - |
| 18.11.2024 | 116,03 | 116,08 | 109,03 | 109,28 | -5,94% | - |
| 15.11.2024 | 118,60 | 118,60 | 114,40 | 116,18 | -1,46% | - |
| 14.11.2024 | 121,53 | 121,88 | 117,68 | 117,90 | -2,98% | - |
| 13.11.2024 | 123,58 | 125,88 | 120,63 | 121,53 | -1,48% | 46,00 |
| 12.11.2024 | 123,43 | 124,35 | 121,38 | 123,35 | 0,26% | - |
| 11.11.2024 | 123,25 | 125,73 | 121,90 | 123,03 | -0,18% | 54,00 |
| 08.11.2024 | 122,80 | 123,95 | 120,10 | 123,25 | 0,72% | - |
| 07.11.2024 | 123,70 | 124,70 | 121,50 | 122,38 | -0,47% | - |
| 06.11.2024 | 118,65 | 125,53 | 118,65 | 122,95 | 6,61% | 19,00 |
| 05.11.2024 | 113,60 | 116,50 | 113,28 | 115,33 | 1,88% | 30,00 |
| 04.11.2024 | 114,08 | 114,70 | 111,00 | 113,20 | -0,81% | - |
| 01.11.2024 | 111,80 | 114,95 | 111,28 | 114,13 | 1,76% | - |
| 31.10.2024 | 112,83 | 115,55 | 110,73 | 112,15 | -0,40% | - |
| 30.10.2024 | 104,70 | 119,93 | 104,45 | 112,60 | 7,55% | 148,00 |
| 29.10.2024 | 105,25 | 106,68 | 104,20 | 104,70 | -0,52% | - |
| 28.10.2024 | 102,58 | 106,50 | 102,38 | 105,25 | 2,61% | 11,00 |
| 25.10.2024 | 101,15 | 102,60 | 100,85 | 102,58 | 1,41% | - |
| 24.10.2024 | 101,10 | 102,00 | 99,76 | 101,15 | 0,05% | - |
| 23.10.2024 | 102,63 | 104,98 | 98,93 | 101,10 | -1,84% | 14,00 |
| 22.10.2024 | 101,63 | 103,35 | 99,62 | 103,00 | 1,35% | - |
| 21.10.2024 | 101,53 | 102,38 | 99,82 | 101,63 | 0,02% | - |
| 18.10.2024 | 100,09 | 102,18 | 99,57 | 101,60 | 1,40% | - |
| 17.10.2024 | 100,15 | 101,85 | 99,26 | 100,20 | 0,04% | - |
| 16.10.2024 | 101,33 | 102,55 | 99,70 | 100,16 | -1,37% | - |
| 15.10.2024 | 98,55 | 102,70 | 98,28 | 101,55 | 3,05% | - |
| 14.10.2024 | 98,13 | 99,23 | 97,26 | 98,54 | 0,72% | 36,00 |
| 11.10.2024 | 100,49 | 103,40 | 94,65 | 97,84 | -2,96% | 48,00 |
| 10.10.2024 | 98,75 | 102,28 | 96,67 | 100,83 | 1,85% | 40,00 |
| 09.10.2024 | 98,79 | 99,94 | 97,30 | 98,99 | 0,39% | - |
| 08.10.2024 | 98,63 | 100,78 | 98,41 | 98,61 | 0,12% | 20,00 |
| 07.10.2024 | 100,16 | 100,85 | 97,65 | 98,49 | -1,69% | 24,00 |
| 04.10.2024 | 94,83 | 100,80 | 94,62 | 100,19 | 5,60% | - |
| 03.10.2024 | 94,99 | 95,61 | 93,51 | 94,87 | 0,25% | - |
| 02.10.2024 | 91,92 | 95,31 | 91,38 | 94,63 | 2,93% | - |
| 01.10.2024 | 92,69 | 93,52 | 91,24 | 91,94 | -0,77% | - |
| 30.09.2024 | 93,74 | 93,81 | 91,49 | 92,65 | -0,98% | - |
| 27.09.2024 | 94,97 | 95,94 | 93,53 | 93,57 | -1,57% | - |
| 26.09.2024 | 95,01 | 98,58 | 93,90 | 95,06 | -0,11% | 10,00 |
| 25.09.2024 | 93,16 | 95,81 | 92,30 | 95,16 | 1,93% | - |
| 24.09.2024 | 95,92 | 96,08 | 93,10 | 93,36 | -2,59% | - |
| 23.09.2024 | 95,82 | 97,18 | 93,56 | 95,84 | -0,02% | - |
| 20.09.2024 | 96,31 | 96,61 | 95,24 | 95,86 | -0,32% | - |
| 19.09.2024 | 93,42 | 96,55 | 93,36 | 96,17 | 2,48% | - |
| 18.09.2024 | 92,23 | 95,34 | 91,97 | 93,84 | 1,42% | - |
| 17.09.2024 | 91,44 | 93,16 | 91,39 | 92,53 | 1,14% | - |
| 16.09.2024 | 92,05 | 92,13 | 90,43 | 91,49 | -0,87% | - |
| 13.09.2024 | 91,84 | 93,30 | 90,79 | 92,29 | 0,30% | - |
| 12.09.2024 | 90,15 | 92,21 | 89,47 | 92,01 | 2,00% | - |
| 11.09.2024 | 88,07 | 90,32 | 86,69 | 90,21 | 2,53% | 5,00 |
| 10.09.2024 | 86,99 | 88,25 | 85,49 | 87,98 | 1,21% | - |
| 09.09.2024 | 84,15 | 90,50 | 83,47 | 86,93 | 3,30% | - |
| 06.09.2024 | 86,11 | 87,81 | 83,63 | 84,15 | -2,28% | - |
| 05.09.2024 | 89,56 | 89,86 | 86,11 | 86,11 | -3,62% | - |
| 04.09.2024 | 88,53 | 90,29 | 86,52 | 89,34 | 1,10% | - |
| 03.09.2024 | 89,96 | 90,02 | 87,59 | 88,37 | -1,77% | - |
| 02.09.2024 | 90,21 | 90,21 | 89,57 | 89,96 | -0,29% | - |
| 30.08.2024 | 91,38 | 92,52 | 89,33 | 90,22 | -1,25% | - |
| 29.08.2024 | 94,13 | 95,71 | 91,36 | 91,36 | -3,19% | 87,00 |
| 28.08.2024 | 96,29 | 96,38 | 93,10 | 94,37 | -1,79% | 100,00 |