90,870€
-5,60%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 96,17 | 96,53 | 90,38 | 90,68 | -5,80% | 20,00 |
| 07.08.2025 | 96,91 | 98,46 | 94,88 | 96,26 | -0,77% | - |
| 06.08.2025 | 98,61 | 99,17 | 96,23 | 97,01 | -1,64% | - |
| 05.08.2025 | 99,11 | 101,60 | 98,54 | 98,63 | -1,18% | - |
| 04.08.2025 | 96,34 | 100,07 | 95,77 | 99,81 | 3,25% | - |
| 01.08.2025 | 106,73 | 106,75 | 95,94 | 96,67 | -8,82% | - |
| 31.07.2025 | 123,20 | 123,98 | 99,00 | 106,03 | -14,12% | 209,00 |
| 30.07.2025 | 119,15 | 123,98 | 118,45 | 123,45 | 4,05% | 17,00 |
| 29.07.2025 | 119,25 | 121,65 | 116,80 | 118,65 | -0,40% | 5,00 |
| 28.07.2025 | 116,83 | 120,18 | 116,83 | 119,13 | 1,86% | - |
| 25.07.2025 | 113,70 | 117,03 | 113,70 | 116,95 | 2,79% | - |
| 24.07.2025 | 117,03 | 117,03 | 113,10 | 113,78 | -2,76% | - |
| 23.07.2025 | 114,63 | 118,15 | 113,60 | 117,00 | 2,36% | 17,00 |
| 22.07.2025 | 115,35 | 116,40 | 113,55 | 114,30 | -0,46% | - |
| 21.07.2025 | 115,98 | 116,83 | 114,03 | 114,83 | -1,06% | - |
| 18.07.2025 | 116,13 | 116,75 | 114,48 | 116,05 | -0,32% | - |
| 17.07.2025 | 117,60 | 118,50 | 114,28 | 116,43 | -0,83% | - |
| 16.07.2025 | 118,20 | 120,05 | 115,68 | 117,40 | -0,68% | - |
| 15.07.2025 | 120,08 | 120,63 | 118,20 | 118,20 | -1,60% | - |
| 14.07.2025 | 119,78 | 121,40 | 118,65 | 120,13 | 0,36% | 2,00 |
| 11.07.2025 | 121,73 | 121,73 | 118,55 | 119,70 | -1,46% | - |
| 10.07.2025 | 119,58 | 123,65 | 118,75 | 121,48 | 1,14% | 14,00 |
| 09.07.2025 | 118,65 | 120,60 | 118,23 | 120,10 | 1,20% | - |
| 08.07.2025 | 119,95 | 122,23 | 117,10 | 118,68 | -0,75% | - |
| 07.07.2025 | 119,65 | 121,70 | 118,78 | 119,58 | -0,06% | - |
| 04.07.2025 | 119,80 | 120,05 | 119,50 | 119,65 | -0,85% | 5,00 |
| 03.07.2025 | 119,73 | 122,00 | 117,70 | 120,68 | 0,79% | 28,00 |
| 02.07.2025 | 117,85 | 119,98 | 117,50 | 119,73 | 1,96% | - |
| 01.07.2025 | 118,78 | 119,65 | 116,40 | 117,43 | -1,51% | - |
| 30.06.2025 | 117,43 | 119,90 | 117,43 | 119,23 | 0,55% | - |
| 27.06.2025 | 118,33 | 119,13 | 115,58 | 118,58 | 0,27% | - |
| 26.06.2025 | 114,80 | 120,38 | 114,30 | 118,25 | 3,01% | - |
| 25.06.2025 | 115,33 | 118,03 | 114,15 | 114,80 | -0,54% | - |
| 24.06.2025 | 117,58 | 120,28 | 115,33 | 115,43 | -1,45% | 5,00 |
| 23.06.2025 | 115,98 | 118,28 | 110,80 | 117,13 | 1,45% | - |
| 20.06.2025 | 110,33 | 115,45 | 110,33 | 115,45 | 4,69% | - |
| 19.06.2025 | 111,95 | 111,98 | 110,00 | 110,28 | -1,39% | - |
| 18.06.2025 | 109,23 | 112,48 | 107,03 | 111,83 | 2,66% | - |
| 17.06.2025 | 110,05 | 110,85 | 108,15 | 108,93 | -0,84% | - |
| 16.06.2025 | 107,50 | 111,78 | 106,98 | 109,85 | 2,50% | - |
| 13.06.2025 | 110,65 | 111,05 | 107,13 | 107,18 | -3,03% | 27,00 |
| 12.06.2025 | 111,13 | 111,13 | 108,45 | 110,53 | -0,67% | - |
| 11.06.2025 | 109,93 | 111,63 | 108,23 | 111,28 | 1,48% | 300,00 |
| 10.06.2025 | 109,18 | 111,10 | 108,13 | 109,65 | 0,46% | - |
| 09.06.2025 | 113,30 | 115,18 | 109,10 | 109,15 | -3,68% | - |
| 06.06.2025 | 112,15 | 113,93 | 110,90 | 113,33 | 0,89% | - |
| 05.06.2025 | 111,23 | 114,75 | 110,40 | 112,33 | 0,99% | - |
| 04.06.2025 | 112,08 | 112,35 | 110,73 | 111,23 | -0,87% | - |
| 03.06.2025 | 111,85 | 113,43 | 110,28 | 112,20 | 0,20% | - |
| 02.06.2025 | 114,28 | 114,28 | 107,65 | 111,98 | -2,18% | 14,00 |
| 30.05.2025 | 111,83 | 115,08 | 109,93 | 114,48 | 2,60% | 18,00 |
| 29.05.2025 | 112,15 | 114,28 | 110,63 | 111,58 | -0,40% | - |
| 28.05.2025 | 111,63 | 112,58 | 110,58 | 112,03 | 0,74% | - |
| 27.05.2025 | 104,28 | 111,60 | 104,13 | 111,20 | 6,44% | 27,00 |
| 26.05.2025 | 103,48 | 104,60 | 103,08 | 104,48 | 0,82% | - |
| 23.05.2025 | 104,08 | 104,13 | 100,95 | 103,63 | -0,38% | - |
| 22.05.2025 | 100,68 | 105,13 | 100,28 | 104,03 | 3,05% | - |
| 21.05.2025 | 103,90 | 103,90 | 100,20 | 100,95 | -2,70% | - |
| 20.05.2025 | 104,15 | 104,88 | 102,80 | 103,75 | -0,67% | - |
| 19.05.2025 | 106,80 | 106,80 | 100,98 | 104,45 | -2,34% | - |
| 16.05.2025 | 104,70 | 106,98 | 103,90 | 106,95 | 2,08% | - |
| 15.05.2025 | 103,23 | 105,68 | 102,53 | 104,78 | 0,67% | - |
| 14.05.2025 | 101,88 | 104,13 | 101,23 | 104,08 | 2,11% | - |
| 13.05.2025 | 100,73 | 103,15 | 100,73 | 101,93 | -0,05% | - |
| 12.05.2025 | 93,24 | 102,55 | 93,24 | 101,98 | 9,31% | 29,00 |
| 09.05.2025 | 92,03 | 93,31 | 90,99 | 93,29 | 1,22% | 6,00 |
| 08.05.2025 | 90,51 | 92,65 | 90,06 | 92,17 | 2,16% | - |
| 07.05.2025 | 87,46 | 90,22 | 86,70 | 90,22 | 3,67% | - |
| 06.05.2025 | 85,24 | 87,66 | 82,88 | 87,03 | 2,08% | - |
| 05.05.2025 | 83,50 | 87,46 | 81,84 | 85,26 | 1,94% | - |
| 02.05.2025 | 77,60 | 84,93 | 77,60 | 83,64 | 8,19% | - |
| 30.04.2025 | 77,46 | 77,78 | 73,99 | 77,31 | -0,15% | - |
| 29.04.2025 | 78,55 | 79,20 | 75,47 | 77,43 | -1,60% | 200,00 |
| 28.04.2025 | 79,64 | 81,10 | 77,29 | 78,69 | -1,49% | - |
| 25.04.2025 | 79,01 | 80,12 | 78,20 | 79,88 | 1,33% | - |
| 24.04.2025 | 77,80 | 79,09 | 76,32 | 78,83 | 1,10% | - |
| 23.04.2025 | 74,71 | 81,04 | 74,71 | 77,97 | 4,43% | - |
| 22.04.2025 | 71,26 | 75,49 | 71,20 | 74,66 | 1,66% | - |
| 17.04.2025 | 70,49 | 73,69 | 69,95 | 73,44 | 3,98% | 20,00 |
| 16.04.2025 | 73,20 | 73,20 | 69,20 | 70,63 | -3,55% | - |
| 15.04.2025 | 73,14 | 75,29 | 72,19 | 73,23 | 0,07% | - |
| 14.04.2025 | 73,79 | 75,46 | 72,02 | 73,18 | 0,49% | - |
| 11.04.2025 | 72,83 | 73,92 | 69,82 | 72,82 | -0,75% | - |
| 10.04.2025 | 79,93 | 80,31 | 70,12 | 73,37 | -8,49% | - |
| 09.04.2025 | 69,24 | 80,59 | 66,76 | 80,18 | 15,93% | - |
| 08.04.2025 | 72,62 | 75,57 | 68,22 | 69,16 | -3,66% | - |
| 07.04.2025 | 71,44 | 72,93 | 66,17 | 71,79 | 0,60% | - |
| 04.04.2025 | 75,66 | 76,13 | 67,52 | 71,36 | -6,39% | 10,00 |
| 03.04.2025 | 83,87 | 83,87 | 74,35 | 76,23 | -13,75% | 95,00 |
| 02.04.2025 | 84,21 | 89,64 | 82,35 | 88,38 | 4,84% | - |
| 01.04.2025 | 81,52 | 86,20 | 81,00 | 84,30 | 3,38% | - |
| 31.03.2025 | 81,40 | 82,38 | 77,76 | 81,54 | 0,33% | - |
| 28.03.2025 | 86,83 | 86,85 | 80,99 | 81,27 | -6,27% | - |
| 27.03.2025 | 86,27 | 88,33 | 85,24 | 86,71 | 0,00% | - |
| 26.03.2025 | 88,41 | 88,79 | 86,21 | 86,71 | -1,92% | - |
| 25.03.2025 | 88,41 | 89,36 | 87,42 | 88,41 | 0,05% | - |
| 24.03.2025 | 83,42 | 88,83 | 83,42 | 88,37 | 5,45% | - |
| 21.03.2025 | 84,37 | 84,37 | 80,28 | 83,80 | -0,68% | - |
| 20.03.2025 | 82,29 | 84,57 | 81,81 | 84,37 | 2,30% | - |
| 19.03.2025 | 78,27 | 82,74 | 78,27 | 82,47 | 5,47% | - |