110,150€
0,80%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 109,90 | 110,83 | 109,90 | 110,18 | 0,82% | - |
| 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 |
| 27.08.2024 | 96,47 | 96,49 | 94,15 | 96,09 | -0,64% | - |
| 26.08.2024 | 97,38 | 98,46 | 96,12 | 96,71 | -0,73% | - |
| 23.08.2024 | 96,17 | 99,44 | 96,13 | 97,42 | 1,38% | - |
| 22.08.2024 | 95,34 | 97,92 | 94,15 | 96,09 | 0,79% | - |
| 21.08.2024 | 91,01 | 95,75 | 90,88 | 95,34 | 4,68% | - |
| 20.08.2024 | 94,45 | 95,29 | 91,01 | 91,08 | -3,55% | - |
| 19.08.2024 | 97,34 | 97,34 | 92,74 | 94,43 | -3,17% | - |
| 16.08.2024 | 99,80 | 101,08 | 97,28 | 97,52 | -1,89% | - |
| 15.08.2024 | 95,01 | 100,90 | 94,76 | 99,40 | 4,62% | - |
| 14.08.2024 | 94,57 | 95,02 | 93,22 | 95,01 | 0,55% | - |
| 13.08.2024 | 93,90 | 94,77 | 92,19 | 94,49 | 1,04% | - |
| 12.08.2024 | 93,72 | 94,24 | 92,68 | 93,52 | -0,11% | - |
| 09.08.2024 | 92,81 | 94,71 | 92,52 | 93,62 | 1,35% | 2,00 |
| 08.08.2024 | 89,01 | 94,49 | 88,59 | 92,37 | 3,89% | - |
| 07.08.2024 | 90,87 | 92,71 | 88,77 | 88,91 | -1,92% | - |
| 06.08.2024 | 86,37 | 92,95 | 86,33 | 90,65 | 4,97% | - |
| 05.08.2024 | 88,39 | 89,14 | 81,45 | 86,36 | -2,38% | 50,00 |
| 02.08.2024 | 94,91 | 94,91 | 85,90 | 88,47 | -7,11% | - |
| 01.08.2024 | 81,14 | 97,61 | 80,99 | 95,24 | 17,68% | - |
| 31.07.2024 | 80,23 | 82,83 | 79,50 | 80,93 | 0,80% | 13,00 |
| 30.07.2024 | 76,81 | 80,80 | 76,81 | 80,29 | 4,22% | - |
| 29.07.2024 | 73,80 | 78,28 | 73,79 | 77,04 | 4,45% | 43,00 |
| 26.07.2024 | 72,71 | 73,87 | 72,38 | 73,76 | 1,39% | - |
| 25.07.2024 | 73,90 | 73,93 | 71,71 | 72,75 | -0,45% | - |
| 24.07.2024 | 77,14 | 77,14 | 72,62 | 73,08 | -5,19% | - |
| 23.07.2024 | 74,81 | 78,25 | 74,65 | 77,08 | 3,49% | - |
| 22.07.2024 | 77,62 | 78,07 | 74,27 | 74,48 | -3,92% | - |
| 19.07.2024 | 77,56 | 77,79 | 76,23 | 77,52 | 0,95% | - |
| 18.07.2024 | 79,26 | 79,26 | 75,59 | 76,79 | -2,94% | - |
| 17.07.2024 | 80,73 | 83,28 | 78,50 | 79,12 | -2,19% | - |
| 16.07.2024 | 79,10 | 80,92 | 77,89 | 80,89 | 2,54% | - |
| 15.07.2024 | 77,60 | 80,07 | 77,60 | 78,89 | 1,66% | 15,00 |
| 12.07.2024 | 77,72 | 79,14 | 76,58 | 77,60 | -0,36% | - |
| 11.07.2024 | 78,41 | 79,69 | 77,70 | 77,88 | -0,70% | - |
| 10.07.2024 | 78,31 | 79,02 | 76,48 | 78,43 | 0,17% | - |
| 09.07.2024 | 80,11 | 80,47 | 78,05 | 78,30 | -2,26% | - |
| 08.07.2024 | 79,74 | 81,02 | 79,57 | 80,11 | 0,92% | - |
| 05.07.2024 | 79,40 | 80,42 | 78,78 | 79,38 | -0,03% | 3,00 |
| 04.07.2024 | 79,64 | 79,64 | 79,39 | 79,40 | -0,20% | - |
| 03.07.2024 | 79,46 | 80,25 | 78,71 | 79,56 | 0,28% | - |