80,830€
1,21%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 80,71 | 80,91 | 80,15 | 80,79 | 1,16% | - |
| 02.10.2025 | 78,11 | 79,95 | 77,41 | 79,86 | 1,81% | 12,00 |
| 01.10.2025 | 79,48 | 79,82 | 78,02 | 78,44 | -1,70% | 90,00 |
| 30.09.2025 | 80,69 | 80,87 | 78,61 | 79,80 | -1,54% | - |
| 29.09.2025 | 79,12 | 81,65 | 78,56 | 81,05 | 2,88% | - |
| 26.09.2025 | 81,08 | 81,23 | 78,51 | 78,78 | -2,28% | - |
| 25.09.2025 | 81,18 | 81,81 | 79,67 | 80,62 | -0,64% | - |
| 24.09.2025 | 82,97 | 84,64 | 81,12 | 81,14 | -2,50% | 13,00 |
| 23.09.2025 | 84,43 | 85,58 | 83,19 | 83,22 | -2,16% | - |
| 22.09.2025 | 84,81 | 85,83 | 83,81 | 85,06 | 0,81% | - |
| 19.09.2025 | 84,43 | 84,94 | 83,07 | 84,38 | 0,06% | - |
| 18.09.2025 | 83,82 | 85,02 | 82,41 | 84,33 | 0,58% | - |
| 17.09.2025 | 83,48 | 85,47 | 83,07 | 83,84 | 0,24% | - |
| 16.09.2025 | 86,19 | 86,19 | 82,97 | 83,64 | -2,95% | - |
| 15.09.2025 | 85,90 | 86,81 | 85,58 | 86,18 | 0,36% | - |
| 12.09.2025 | 88,61 | 88,71 | 85,30 | 85,87 | -1,28% | - |
| 11.09.2025 | 82,83 | 87,20 | 82,52 | 86,98 | 4,88% | - |
| 10.09.2025 | 83,40 | 84,71 | 82,45 | 82,93 | -0,73% | - |
| 09.09.2025 | 82,97 | 84,75 | 81,52 | 83,54 | 0,32% | 6,00 |
| 08.09.2025 | 85,48 | 86,03 | 82,92 | 83,27 | -2,69% | - |
| 05.09.2025 | 87,06 | 88,10 | 84,82 | 85,57 | -2,26% | - |
| 04.09.2025 | 90,49 | 90,70 | 87,14 | 87,55 | -3,00% | 6,00 |
| 03.09.2025 | 90,37 | 91,56 | 89,58 | 90,26 | -0,58% | - |
| 02.09.2025 | 90,52 | 91,09 | 89,37 | 90,79 | 0,21% | - |
| 01.09.2025 | 90,77 | 90,77 | 89,52 | 90,60 | -0,03% | - |
| 29.08.2025 | 90,29 | 90,87 | 89,33 | 90,63 | -0,03% | - |
| 28.08.2025 | 91,79 | 92,01 | 90,05 | 90,66 | -1,23% | - |
| 27.08.2025 | 90,55 | 92,28 | 90,39 | 91,79 | 1,00% | - |
| 26.08.2025 | 90,19 | 91,59 | 89,39 | 90,88 | 1,32% | - |
| 25.08.2025 | 88,89 | 90,47 | 88,15 | 89,70 | 1,29% | - |
| 22.08.2025 | 86,43 | 89,74 | 86,43 | 88,56 | 2,30% | 50,00 |
| 21.08.2025 | 87,92 | 89,66 | 85,96 | 86,57 | -1,77% | - |
| 20.08.2025 | 89,12 | 89,71 | 86,70 | 88,13 | -1,59% | - |
| 19.08.2025 | 90,07 | 91,01 | 89,09 | 89,55 | -0,33% | - |
| 18.08.2025 | 91,36 | 91,66 | 89,84 | 89,85 | -1,59% | - |
| 15.08.2025 | 90,79 | 91,66 | 90,19 | 91,30 | 0,68% | - |
| 14.08.2025 | 92,27 | 92,65 | 89,99 | 90,68 | -1,90% | - |
| 13.08.2025 | 93,38 | 94,36 | 90,41 | 92,44 | -2,25% | - |
| 12.08.2025 | 91,40 | 94,78 | 91,02 | 94,57 | 3,56% | - |
| 11.08.2025 | 90,87 | 92,39 | 90,32 | 91,32 | 0,71% | - |
| 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% | - |