83,150€
6,41%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 79,02 | 84,03 | 78,78 | 82,99 | 6,21% | 25,00 |
| 05.02.2026 | 80,05 | 80,97 | 78,14 | 78,14 | -2,61% | - |
| 04.02.2026 | 79,16 | 80,81 | 78,38 | 80,23 | 1,85% | - |
| 03.02.2026 | 79,08 | 81,41 | 77,07 | 78,77 | -0,16% | 78,00 |
| 02.02.2026 | 74,71 | 79,88 | 73,96 | 78,90 | 5,21% | - |
| 30.01.2026 | 73,57 | 75,33 | 73,15 | 74,99 | 1,90% | - |
| 29.01.2026 | 73,48 | 74,94 | 72,44 | 73,59 | 0,55% | - |
| 28.01.2026 | 72,98 | 75,99 | 72,48 | 73,19 | 0,16% | 25,00 |
| 27.01.2026 | 76,27 | 76,65 | 72,97 | 73,07 | -4,83% | - |
| 26.01.2026 | 77,70 | 77,98 | 74,45 | 76,78 | -0,95% | - |
| 23.01.2026 | 78,78 | 78,98 | 76,40 | 77,52 | -2,50% | - |
| 22.01.2026 | 81,19 | 82,53 | 79,26 | 79,51 | -2,60% | - |
| 21.01.2026 | 82,77 | 83,18 | 79,67 | 81,63 | -0,63% | - |
| 20.01.2026 | 84,62 | 85,64 | 81,81 | 82,15 | -2,93% | - |
| 19.01.2026 | 84,56 | 85,33 | 84,37 | 84,63 | -1,20% | - |
| 16.01.2026 | 86,81 | 87,91 | 85,29 | 85,66 | -2,80% | - |
| 15.01.2026 | 85,82 | 88,59 | 84,98 | 88,13 | 4,69% | - |
| 14.01.2026 | 84,58 | 85,17 | 83,12 | 84,18 | 0,44% | - |
| 13.01.2026 | 82,63 | 85,71 | 82,63 | 83,81 | 1,98% | - |
| 12.01.2026 | 79,67 | 84,08 | 75,50 | 82,18 | 3,25% | - |
| 09.01.2026 | 78,22 | 79,68 | 76,80 | 79,59 | 0,47% | - |
| 08.01.2026 | 78,06 | 80,84 | 76,97 | 79,22 | 2,07% | - |
| 07.01.2026 | 76,85 | 79,07 | 76,57 | 77,61 | 0,78% | - |
| 06.01.2026 | 71,26 | 78,02 | 71,03 | 77,01 | 6,66% | 3,00 |
| 05.01.2026 | 71,44 | 72,91 | 71,34 | 72,20 | 3,17% | - |
| 02.01.2026 | 69,33 | 70,70 | 68,87 | 69,98 | 0,65% | 8,00 |
| 30.12.2025 | 69,37 | 69,69 | 69,37 | 69,53 | -0,13% | - |
| 29.12.2025 | 71,43 | 71,59 | 68,36 | 69,62 | -3,12% | - |
| 23.12.2025 | 71,02 | 72,35 | 69,66 | 71,86 | 1,50% | - |
| 22.12.2025 | 73,26 | 73,40 | 70,20 | 70,80 | -3,46% | - |
| 19.12.2025 | 73,71 | 74,26 | 72,72 | 73,34 | -0,14% | - |
| 18.12.2025 | 70,64 | 75,31 | 70,03 | 73,44 | 4,93% | - |
| 17.12.2025 | 69,46 | 70,96 | 69,27 | 69,99 | -0,07% | - |
| 16.12.2025 | 70,99 | 71,48 | 68,81 | 70,04 | -2,14% | - |
| 15.12.2025 | 70,96 | 72,39 | 69,69 | 71,57 | 0,15% | - |
| 12.12.2025 | 67,49 | 72,88 | 67,49 | 71,46 | 5,65% | - |
| 11.12.2025 | 65,94 | 67,96 | 65,45 | 67,64 | 2,14% | - |
| 10.12.2025 | 68,11 | 68,90 | 65,71 | 66,22 | -3,57% | 73,00 |
| 09.12.2025 | 66,91 | 70,72 | 66,60 | 68,67 | 2,20% | - |
| 08.12.2025 | 67,03 | 68,71 | 66,55 | 67,19 | 0,09% | - |
| 05.12.2025 | 68,77 | 69,01 | 65,86 | 67,13 | -2,74% | - |
| 04.12.2025 | 71,30 | 71,96 | 68,96 | 69,02 | -3,25% | 6,00 |
| 03.12.2025 | 72,89 | 73,61 | 71,04 | 71,34 | -3,04% | 12,00 |
| 02.12.2025 | 74,07 | 75,44 | 73,15 | 73,58 | -1,59% | - |
| 01.12.2025 | 75,43 | 75,94 | 74,01 | 74,77 | -0,89% | - |
| 28.11.2025 | 76,46 | 77,19 | 75,18 | 75,44 | -1,13% | - |
| 27.11.2025 | 76,31 | 76,47 | 76,25 | 76,30 | -0,96% | - |
| 26.11.2025 | 75,21 | 77,87 | 75,07 | 77,04 | 2,64% | - |
| 25.11.2025 | 75,19 | 77,35 | 73,45 | 75,06 | 0,33% | - |
| 24.11.2025 | 76,55 | 77,28 | 74,45 | 74,81 | -2,13% | 20,00 |
| 21.11.2025 | 72,70 | 77,34 | 72,49 | 76,44 | 5,43% | 1,00 |
| 20.11.2025 | 73,08 | 75,77 | 72,12 | 72,50 | -1,21% | - |
| 19.11.2025 | 74,41 | 75,40 | 72,80 | 73,39 | -1,67% | - |
| 18.11.2025 | 75,15 | 75,15 | 73,34 | 74,64 | 0,19% | - |
| 17.11.2025 | 77,94 | 78,90 | 74,28 | 74,50 | -4,68% | 16,00 |
| 14.11.2025 | 76,92 | 79,67 | 76,62 | 78,16 | 0,36% | - |
| 13.11.2025 | 80,81 | 81,54 | 77,46 | 77,88 | -4,37% | 42,00 |
| 12.11.2025 | 79,83 | 82,96 | 79,76 | 81,44 | 1,69% | - |
| 11.11.2025 | 81,24 | 81,45 | 78,44 | 80,09 | -1,37% | - |
| 10.11.2025 | 78,76 | 82,02 | 78,76 | 81,20 | 2,71% | - |
| 07.11.2025 | 79,60 | 79,87 | 76,99 | 79,06 | -1,14% | - |
| 06.11.2025 | 83,19 | 83,19 | 79,47 | 79,97 | -4,28% | 10,00 |
| 05.11.2025 | 82,18 | 84,13 | 80,47 | 83,55 | 1,36% | 1,00 |
| 04.11.2025 | 81,24 | 83,92 | 79,74 | 82,43 | 0,67% | - |
| 03.11.2025 | 83,76 | 84,76 | 81,01 | 81,88 | -2,54% | - |
| 31.10.2025 | 79,04 | 84,26 | 78,93 | 84,01 | 6,14% | 60,00 |
| 30.10.2025 | 76,63 | 85,00 | 74,48 | 79,15 | 3,61% | - |
| 29.10.2025 | 78,53 | 79,22 | 76,36 | 76,39 | -2,71% | - |
| 28.10.2025 | 80,17 | 80,55 | 78,23 | 78,52 | -1,85% | - |
| 27.10.2025 | 78,29 | 81,50 | 78,29 | 80,00 | 0,92% | - |
| 24.10.2025 | 78,71 | 80,00 | 78,57 | 79,27 | 0,55% | - |
| 23.10.2025 | 78,30 | 79,10 | 76,41 | 78,84 | -0,15% | 100,00 |
| 22.10.2025 | 81,04 | 81,04 | 78,70 | 78,96 | -2,02% | - |
| 21.10.2025 | 79,66 | 80,70 | 78,86 | 80,59 | 1,36% | - |
| 20.10.2025 | 79,08 | 81,09 | 78,23 | 79,51 | -0,95% | - |
| 17.10.2025 | 79,80 | 81,29 | 78,39 | 80,27 | 2,07% | - |
| 16.10.2025 | 79,12 | 79,45 | 78,35 | 78,64 | -0,84% | 8,00 |
| 15.10.2025 | 80,99 | 82,68 | 79,29 | 79,31 | -1,62% | - |
| 14.10.2025 | 78,95 | 80,80 | 77,68 | 80,62 | 2,02% | - |
| 13.10.2025 | 74,67 | 79,22 | 74,67 | 79,02 | 5,59% | - |
| 10.10.2025 | 78,51 | 79,02 | 74,72 | 74,84 | -4,87% | - |
| 09.10.2025 | 79,30 | 79,95 | 78,34 | 78,67 | -1,12% | 7,00 |
| 08.10.2025 | 79,74 | 81,04 | 79,39 | 79,56 | -0,44% | - |
| 07.10.2025 | 81,64 | 82,80 | 79,28 | 79,91 | -2,23% | - |
| 06.10.2025 | 82,45 | 83,20 | 79,23 | 81,73 | -1,17% | 144,00 |
| 03.10.2025 | 80,71 | 82,77 | 79,86 | 82,70 | 3,56% | - |
| 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% | - |