111,200€
-0,89%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 80,45 | 80,65 | 77,41 | 78,19 | -2,79% | - |
| 17.03.2025 | 80,17 | 80,86 | 78,65 | 80,43 | 0,52% | - |
| 14.03.2025 | 76,31 | 80,78 | 76,31 | 80,01 | 4,36% | 65,00 |
| 13.03.2025 | 80,21 | 80,99 | 74,97 | 76,67 | -4,01% | - |
| 12.03.2025 | 79,56 | 82,86 | 79,30 | 79,87 | 0,41% | - |
| 11.03.2025 | 81,62 | 82,52 | 78,42 | 79,54 | -2,31% | - |
| 10.03.2025 | 85,34 | 85,34 | 79,70 | 81,42 | -4,63% | - |
| 07.03.2025 | 86,79 | 87,83 | 83,28 | 85,37 | -1,58% | 11,00 |
| 06.03.2025 | 91,72 | 91,80 | 86,67 | 86,74 | -5,44% | - |
| 05.03.2025 | 94,69 | 95,05 | 91,27 | 91,73 | -3,21% | 20,00 |
| 04.03.2025 | 97,73 | 98,29 | 92,65 | 94,77 | -3,19% | - |
| 03.03.2025 | 104,70 | 105,30 | 97,65 | 97,89 | -6,19% | - |
| 28.02.2025 | 102,75 | 104,60 | 101,83 | 104,35 | 1,68% | - |
| 27.02.2025 | 105,85 | 106,58 | 101,98 | 102,63 | -2,24% | - |
| 26.02.2025 | 105,30 | 107,80 | 104,20 | 104,98 | -0,40% | 13,00 |
| 25.02.2025 | 110,45 | 110,50 | 102,93 | 105,40 | -4,25% | - |
| 24.02.2025 | 104,20 | 110,48 | 101,35 | 110,08 | 5,71% | - |
| 21.02.2025 | 117,30 | 118,50 | 103,75 | 104,13 | -11,76% | 66,00 |
| 20.02.2025 | 106,78 | 123,18 | 106,35 | 118,00 | 10,80% | - |
| 19.02.2025 | 110,55 | 111,35 | 106,30 | 106,50 | -3,92% | - |
| 18.02.2025 | 103,65 | 112,43 | 103,65 | 110,85 | 6,92% | - |
| 17.02.2025 | 103,95 | 104,15 | 103,38 | 103,68 | 0,10% | - |
| 14.02.2025 | 104,65 | 105,53 | 102,40 | 103,58 | -0,72% | 70,00 |
| 13.02.2025 | 103,30 | 104,98 | 101,60 | 104,33 | 1,61% | - |
| 12.02.2025 | 102,85 | 103,83 | 101,65 | 102,68 | -0,36% | - |
| 11.02.2025 | 106,53 | 106,85 | 102,93 | 103,05 | -3,10% | - |
| 10.02.2025 | 109,53 | 110,30 | 105,88 | 106,35 | -2,50% | 40,00 |
| 07.02.2025 | 110,93 | 111,45 | 109,00 | 109,08 | -1,33% | - |
| 06.02.2025 | 111,60 | 112,85 | 108,95 | 110,55 | -0,81% | - |
| 05.02.2025 | 115,38 | 115,60 | 110,63 | 111,45 | -3,34% | - |
| 04.02.2025 | 113,28 | 116,03 | 111,00 | 115,30 | 2,90% | - |
| 03.02.2025 | 112,48 | 114,38 | 110,98 | 112,05 | -1,62% | - |
| 31.01.2025 | 116,95 | 118,35 | 113,90 | 113,90 | -2,92% | - |
| 30.01.2025 | 115,18 | 118,65 | 114,53 | 117,33 | 1,65% | - |
| 29.01.2025 | 113,60 | 116,45 | 113,58 | 115,43 | 1,63% | - |
| 28.01.2025 | 111,68 | 115,35 | 111,68 | 113,58 | 0,75% | - |
| 27.01.2025 | 113,20 | 113,75 | 110,00 | 112,73 | -0,46% | - |
| 24.01.2025 | 116,45 | 116,45 | 112,38 | 113,25 | -2,91% | - |
| 23.01.2025 | 116,38 | 118,50 | 114,60 | 116,65 | 0,17% | - |
| 22.01.2025 | 114,95 | 120,63 | 114,90 | 116,45 | 1,15% | - |
| 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 |