72,250€
-5,22%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 75,66 | 76,13 | 71,21 | 71,24 | -6,55% | - |
| 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 |
| 10.01.2025 | 128,73 | 128,98 | 125,20 | 125,55 | -2,47% | 38,00 |
| 09.01.2025 | 127,43 | 128,95 | 127,43 | 128,73 | 0,19% | - |
| 08.01.2025 | 127,93 | 132,02 | 126,50 | 128,48 | 0,61% | - |
| 07.01.2025 | 127,13 | 133,60 | 124,25 | 127,70 | 0,43% | 145,00 |
| 06.01.2025 | 129,35 | 129,43 | 126,35 | 127,15 | -1,55% | - |
| 03.01.2025 | 129,73 | 130,70 | 127,25 | 129,15 | -0,27% | - |
| 02.01.2025 | 126,78 | 129,90 | 125,33 | 129,50 | 3,13% | 38,00 |
| 30.12.2024 | 126,98 | 127,08 | 125,53 | 125,58 | -0,81% | - |
| 27.12.2024 | 124,45 | 127,53 | 124,45 | 126,60 | 1,56% | 7,00 |
| 23.12.2024 | 123,55 | 125,00 | 122,95 | 124,65 | 0,85% | - |
| 20.12.2024 | 125,10 | 125,10 | 122,13 | 123,60 | -1,04% | - |
| 19.12.2024 | 121,63 | 125,93 | 120,80 | 124,90 | 3,01% | - |
| 18.12.2024 | 123,15 | 126,93 | 120,80 | 121,25 | -1,34% | - |
| 17.12.2024 | 125,28 | 125,28 | 121,75 | 122,90 | -2,09% | - |
| 16.12.2024 | 125,25 | 127,60 | 124,55 | 125,53 | -0,08% | - |
| 13.12.2024 | 128,52 | 129,20 | 124,38 | 125,63 | -2,62% | 20,00 |
| 12.12.2024 | 131,73 | 131,98 | 128,15 | 129,00 | -2,07% | - |
| 11.12.2024 | 126,63 | 131,88 | 126,60 | 131,73 | 4,11% | - |
| 10.12.2024 | 127,53 | 129,35 | 126,00 | 126,53 | -0,78% | - |
| 09.12.2024 | 131,38 | 132,02 | 126,33 | 127,53 | -2,84% | - |
| 06.12.2024 | 130,00 | 132,55 | 129,70 | 131,25 | 1,27% | 15,00 |
| 05.12.2024 | 126,98 | 130,88 | 125,58 | 129,60 | 2,05% | - |
| 04.12.2024 | 125,93 | 127,45 | 125,43 | 127,00 | 0,75% | - |
| 03.12.2024 | 127,13 | 127,78 | 124,93 | 126,05 | -1,00% | - |
| 02.12.2024 | 126,25 | 129,33 | 126,25 | 127,33 | 0,79% | 18,00 |
| 29.11.2024 | 125,80 | 127,30 | 125,23 | 126,33 | 0,42% | - |
| 28.11.2024 | 125,63 | 126,05 | 125,53 | 125,80 | 0,14% | - |
| 27.11.2024 | 125,45 | 127,33 | 124,40 | 125,63 | 0,12% | 88,00 |
| 26.11.2024 | 123,33 | 126,58 | 121,78 | 125,48 | 1,74% | 5,00 |
| 25.11.2024 | 118,10 | 123,93 | 117,60 | 123,33 | 4,25% | - |
| 22.11.2024 | 116,80 | 119,43 | 116,70 | 118,30 | 1,28% | - |
| 21.11.2024 | 113,13 | 117,08 | 111,55 | 116,80 | 3,27% | - |
| 20.11.2024 | 112,73 | 114,40 | 111,48 | 113,10 | -0,15% | 5,00 |
| 19.11.2024 | 109,90 | 114,05 | 109,00 | 113,28 | 3,66% | - |
| 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 |