63,070€
0,70%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 62,74 | 63,37 | 61,85 | 63,08 | 0,72% | - |
| 19.08.2026 | 61,33 | 63,77 | 61,17 | 62,63 | 1,47% | - |
| 18.08.2026 | 63,58 | 64,15 | 61,71 | 61,72 | -3,89% | - |
| 17.08.2026 | 64,61 | 64,84 | 63,44 | 64,22 | -0,73% | - |
| 14.08.2026 | 63,87 | 65,20 | 63,46 | 64,69 | 1,51% | 6,00 |
| 13.08.2026 | 63,22 | 64,51 | 62,70 | 63,73 | 0,49% | - |
| 12.08.2026 | 62,18 | 63,49 | 61,32 | 63,42 | 2,06% | - |
| 11.08.2026 | 61,90 | 62,99 | 61,01 | 62,14 | 0,96% | - |
| 10.08.2026 | 61,34 | 61,69 | 60,39 | 61,55 | 0,29% | 32,00 |
| 07.08.2026 | 60,80 | 61,73 | 59,97 | 61,37 | 0,23% | 2,00 |
| 06.08.2026 | 64,36 | 64,37 | 60,91 | 61,23 | -4,25% | 473,00 |
| 05.08.2026 | 57,51 | 64,40 | 55,96 | 63,95 | 10,99% | - |
| 04.08.2026 | 56,40 | 57,80 | 55,74 | 57,62 | 2,71% | - |
| 03.08.2026 | 54,60 | 57,25 | 54,12 | 56,10 | 3,18% | - |
| 31.07.2026 | 55,00 | 55,87 | 53,80 | 54,37 | -0,97% | 41,00 |
| 30.07.2026 | 55,42 | 55,99 | 53,53 | 54,90 | 0,18% | - |
| 29.07.2026 | 55,44 | 56,11 | 54,30 | 54,80 | -0,87% | - |
| 28.07.2026 | 54,11 | 55,56 | 53,77 | 55,28 | 2,45% | - |
| 27.07.2026 | 49,79 | 54,28 | 49,79 | 53,96 | 8,05% | - |
| 24.07.2026 | 49,20 | 50,71 | 48,96 | 49,94 | 1,73% | - |
| 23.07.2026 | 49,05 | 49,47 | 47,80 | 49,09 | 0,40% | - |
| 22.07.2026 | 49,39 | 49,70 | 48,34 | 48,90 | -1,57% | - |
| 21.07.2026 | 50,00 | 50,55 | 48,81 | 49,68 | 0,01% | 309,00 |
| 20.07.2026 | 50,70 | 51,02 | 49,12 | 49,67 | -2,55% | - |
| 17.07.2026 | 51,33 | 52,21 | 50,70 | 50,97 | -1,01% | - |
| 16.07.2026 | 52,33 | 53,45 | 51,46 | 51,49 | -1,51% | 300,00 |
| 15.07.2026 | 52,61 | 53,58 | 51,85 | 52,28 | 0,15% | - |
| 14.07.2026 | 54,49 | 54,78 | 52,17 | 52,20 | -3,37% | - |
| 13.07.2026 | 51,33 | 54,56 | 51,14 | 54,02 | 5,38% | 156,00 |
| 10.07.2026 | 49,27 | 52,03 | 49,16 | 51,26 | 3,72% | - |
| 09.07.2026 | 47,46 | 50,21 | 47,26 | 49,42 | 5,26% | - |
| 08.07.2026 | 48,26 | 48,26 | 45,82 | 46,95 | -2,73% | - |
| 07.07.2026 | 47,45 | 48,46 | 46,22 | 48,27 | 2,09% | - |
| 06.07.2026 | 49,63 | 49,64 | 46,69 | 47,28 | -4,15% | 55,00 |
| 03.07.2026 | 49,57 | 49,57 | 49,10 | 49,33 | -0,58% | - |
| 02.07.2026 | 50,28 | 50,28 | 48,39 | 49,62 | -1,01% | - |
| 01.07.2026 | 48,60 | 50,81 | 48,60 | 50,12 | 2,06% | - |
| 30.06.2026 | 48,40 | 49,19 | 47,82 | 49,11 | 2,26% | - |
| 29.06.2026 | 50,34 | 50,34 | 47,75 | 48,03 | -3,06% | - |
| 26.06.2026 | 48,57 | 49,96 | 47,91 | 49,54 | 2,62% | - |
| 25.06.2026 | 48,44 | 49,14 | 46,00 | 48,28 | 0,27% | - |
| 24.06.2026 | 47,58 | 49,57 | 47,58 | 48,15 | 1,48% | - |
| 23.06.2026 | 48,66 | 49,24 | 47,11 | 47,45 | -2,69% | - |
| 22.06.2026 | 51,28 | 51,73 | 48,63 | 48,76 | -5,20% | - |
| 19.06.2026 | 51,47 | 51,58 | 51,34 | 51,43 | -0,21% | - |
| 18.06.2026 | 51,12 | 52,39 | 50,72 | 51,54 | 1,08% | - |
| 17.06.2026 | 52,06 | 53,08 | 50,99 | 50,99 | -1,89% | - |
| 16.06.2026 | 50,39 | 53,18 | 50,31 | 51,97 | 2,89% | - |
| 15.06.2026 | 50,65 | 51,13 | 49,38 | 50,51 | -0,45% | 55,00 |
| 12.06.2026 | 50,19 | 51,00 | 48,95 | 50,74 | 2,59% | 226,00 |
| 11.06.2026 | 47,57 | 49,66 | 46,55 | 49,46 | 4,13% | - |
| 10.06.2026 | 46,54 | 47,91 | 45,89 | 47,50 | 2,14% | - |
| 09.06.2026 | 46,26 | 48,24 | 45,57 | 46,51 | 0,66% | - |
| 08.06.2026 | 45,35 | 46,91 | 44,76 | 46,20 | 1,01% | - |
| 05.06.2026 | 45,97 | 47,05 | 45,45 | 45,74 | -0,69% | 11,00 |
| 04.06.2026 | 48,03 | 49,20 | 45,68 | 46,06 | -3,10% | - |
| 03.06.2026 | 49,04 | 49,04 | 46,42 | 47,54 | -2,26% | 90,00 |
| 02.06.2026 | 53,55 | 53,95 | 47,12 | 48,64 | -9,45% | 226,00 |
| 01.06.2026 | 55,15 | 55,59 | 53,68 | 53,71 | -3,23% | - |
| 29.05.2026 | 53,60 | 56,23 | 53,28 | 55,50 | 2,57% | - |
| 28.05.2026 | 54,95 | 55,61 | 53,73 | 54,11 | -2,54% | - |
| 27.05.2026 | 53,20 | 56,40 | 52,90 | 55,52 | 4,91% | - |
| 26.05.2026 | 53,98 | 54,67 | 52,75 | 52,92 | -1,91% | - |
| 25.05.2026 | 54,08 | 54,08 | 53,85 | 53,95 | -0,26% | - |
| 22.05.2026 | 54,45 | 54,85 | 53,38 | 54,09 | -0,26% | 100,00 |
| 21.05.2026 | 54,37 | 54,79 | 52,96 | 54,23 | 0,43% | - |
| 20.05.2026 | 55,29 | 55,87 | 52,57 | 54,00 | -0,83% | 20,00 |
| 19.05.2026 | 52,08 | 55,55 | 52,01 | 54,45 | 5,71% | - |
| 18.05.2026 | 51,96 | 52,71 | 51,26 | 51,51 | -0,77% | 11,00 |
| 15.05.2026 | 53,12 | 53,43 | 51,58 | 51,91 | -2,84% | - |
| 14.05.2026 | 54,74 | 55,76 | 53,37 | 53,43 | -3,35% | - |
| 13.05.2026 | 56,76 | 56,88 | 55,02 | 55,28 | -2,64% | - |
| 12.05.2026 | 54,66 | 57,47 | 54,61 | 56,78 | 4,84% | 50,00 |
| 11.05.2026 | 59,58 | 59,93 | 54,16 | 54,16 | -9,08% | 104,00 |
| 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% | - |