59,470€
1,40%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 59,17 | 60,95 | 58,52 | 59,57 | 1,57% | 200,00 |
| 07.05.2026 | 82,16 | 83,99 | 57,10 | 58,65 | -28,20% | 104,00 |
| 06.05.2026 | 82,62 | 84,84 | 80,73 | 81,69 | -1,26% | - |
| 05.05.2026 | 81,74 | 82,98 | 81,24 | 82,73 | 1,57% | - |
| 04.05.2026 | 83,92 | 84,59 | 80,90 | 81,45 | -6,01% | 25,00 |
| 30.04.2026 | 86,17 | 88,35 | 85,44 | 86,66 | 0,70% | - |
| 29.04.2026 | 85,50 | 88,35 | 84,71 | 86,06 | -0,08% | - |
| 28.04.2026 | 86,67 | 87,10 | 85,25 | 86,13 | -0,16% | 25,00 |
| 27.04.2026 | 87,89 | 88,03 | 85,45 | 86,27 | -2,40% | - |
| 24.04.2026 | 83,53 | 88,62 | 83,10 | 88,39 | 5,29% | - |
| 23.04.2026 | 84,69 | 86,61 | 82,98 | 83,95 | -1,71% | - |
| 22.04.2026 | 86,69 | 88,00 | 84,31 | 85,41 | -2,01% | 25,00 |
| 21.04.2026 | 88,90 | 90,73 | 86,73 | 87,16 | -1,13% | - |
| 20.04.2026 | 88,17 | 88,85 | 86,88 | 88,16 | -0,08% | - |
| 17.04.2026 | 84,66 | 89,76 | 84,66 | 88,23 | 4,50% | - |
| 16.04.2026 | 85,97 | 86,76 | 83,75 | 84,43 | -2,13% | - |
| 15.04.2026 | 87,11 | 88,70 | 86,27 | 86,27 | -0,86% | 30,00 |
| 14.04.2026 | 85,60 | 87,59 | 85,13 | 87,02 | 1,79% | - |
| 13.04.2026 | 84,19 | 86,28 | 81,98 | 85,49 | 1,76% | - |
| 10.04.2026 | 83,17 | 86,89 | 83,01 | 84,01 | 0,19% | - |
| 09.04.2026 | 83,91 | 84,57 | 82,78 | 83,85 | 1,08% | 1,00 |
| 08.04.2026 | 79,47 | 85,76 | 79,47 | 82,95 | 5,16% | - |
| 07.04.2026 | 79,45 | 80,31 | 78,49 | 78,88 | 1,77% | 2,00 |
| 02.04.2026 | 78,27 | 78,95 | 75,42 | 77,51 | -0,37% | - |
| 01.04.2026 | 76,64 | 79,68 | 76,43 | 77,80 | 3,27% | - |
| 31.03.2026 | 72,88 | 76,69 | 72,88 | 75,34 | 3,80% | - |
| 30.03.2026 | 70,26 | 73,72 | 69,74 | 72,58 | 1,50% | 22,00 |
| 27.03.2026 | 74,47 | 74,48 | 70,58 | 71,51 | -4,26% | - |
| 26.03.2026 | 77,13 | 77,36 | 74,19 | 74,69 | -2,33% | 1,00 |
| 25.03.2026 | 77,55 | 79,15 | 74,63 | 76,47 | -1,86% | 15,00 |
| 24.03.2026 | 78,24 | 78,58 | 76,39 | 77,92 | -0,83% | - |
| 23.03.2026 | 77,24 | 81,58 | 74,81 | 78,57 | 4,31% | - |
| 20.03.2026 | 76,36 | 77,79 | 74,70 | 75,32 | -1,59% | - |
| 19.03.2026 | 76,07 | 77,11 | 74,14 | 76,54 | 0,91% | - |
| 18.03.2026 | 78,44 | 79,00 | 75,77 | 75,85 | -4,23% | - |
| 17.03.2026 | 78,38 | 80,75 | 78,31 | 79,20 | 1,12% | - |
| 16.03.2026 | 75,68 | 78,66 | 75,68 | 78,32 | 3,41% | - |
| 13.03.2026 | 75,71 | 77,43 | 75,62 | 75,74 | 0,52% | - |
| 12.03.2026 | 80,00 | 80,20 | 75,35 | 75,35 | -5,36% | 50,00 |
| 11.03.2026 | 82,16 | 83,19 | 78,12 | 79,62 | -3,44% | - |
| 10.03.2026 | 82,21 | 84,45 | 80,33 | 82,46 | 0,83% | - |
| 09.03.2026 | 79,55 | 81,82 | 76,82 | 81,78 | 0,91% | - |
| 06.03.2026 | 83,37 | 84,17 | 79,83 | 81,04 | -2,42% | - |
| 05.03.2026 | 83,22 | 86,91 | 82,02 | 83,05 | -0,62% | 200,00 |
| 04.03.2026 | 82,85 | 84,20 | 81,73 | 83,57 | 0,55% | - |
| 03.03.2026 | 80,79 | 83,28 | 78,75 | 83,11 | 2,63% | 11,00 |
| 02.03.2026 | 80,46 | 82,36 | 77,89 | 80,98 | 1,75% | - |
| 27.02.2026 | 83,48 | 84,07 | 77,47 | 79,59 | -6,94% | 50,00 |
| 26.02.2026 | 78,01 | 89,65 | 77,78 | 85,53 | 10,62% | 56,00 |
| 25.02.2026 | 75,93 | 78,41 | 75,56 | 77,32 | 2,05% | - |
| 24.02.2026 | 76,01 | 76,61 | 74,41 | 75,77 | -0,24% | - |
| 23.02.2026 | 79,36 | 79,36 | 74,61 | 75,95 | -4,08% | - |
| 20.02.2026 | 79,18 | 80,01 | 77,21 | 79,18 | -0,03% | - |
| 19.02.2026 | 79,94 | 80,27 | 78,05 | 79,20 | -0,99% | - |
| 18.02.2026 | 77,24 | 81,82 | 77,24 | 79,99 | 4,60% | - |
| 17.02.2026 | 73,84 | 76,95 | 73,75 | 76,47 | 2,69% | - |
| 16.02.2026 | 74,29 | 74,70 | 74,29 | 74,47 | -0,89% | 25,00 |
| 13.02.2026 | 76,53 | 76,53 | 73,35 | 75,14 | -0,20% | - |
| 12.02.2026 | 81,75 | 83,38 | 75,25 | 75,29 | -7,78% | 111,00 |
| 11.02.2026 | 80,77 | 82,75 | 80,04 | 81,64 | 0,67% | - |
| 10.02.2026 | 81,57 | 82,08 | 80,56 | 81,10 | -0,77% | - |
| 09.02.2026 | 82,00 | 83,23 | 81,29 | 81,73 | -1,52% | - |
| 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 |