105,566$
-5,88%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 111,30 | 111,76 | 105,15 | 105,60 | -5,85% | 2.086.826,00 |
| 07.08.2025 | 114,25 | 114,39 | 110,39 | 112,16 | -0,72% | 1.007.870,00 |
| 06.08.2025 | 114,00 | 114,84 | 111,92 | 112,97 | -0,98% | 964.690,00 |
| 05.08.2025 | 116,50 | 117,60 | 113,88 | 114,09 | -1,20% | 2.132.673,00 |
| 04.08.2025 | 112,67 | 115,80 | 110,80 | 115,47 | 3,25% | 2.535.454,00 |
| 01.08.2025 | 118,19 | 118,57 | 111,00 | 111,84 | -7,06% | 3.512.032,00 |
| 31.07.2025 | 126,92 | 127,65 | 113,01 | 120,34 | -14,60% | 10.013.313,00 |
| 30.07.2025 | 139,00 | 142,20 | 138,63 | 140,91 | 2,76% | 1.502.745,00 |
| 29.07.2025 | 138,11 | 138,30 | 134,75 | 137,12 | -0,77% | 1.073.745,00 |
| 28.07.2025 | 137,99 | 139,72 | 136,33 | 138,18 | 0,57% | 1.495.404,00 |
| 25.07.2025 | 135,37 | 137,47 | 133,85 | 137,39 | 2,74% | 951.993,00 |
| 24.07.2025 | 135,63 | 136,42 | 133,01 | 133,72 | -2,94% | 939.963,00 |
| 23.07.2025 | 135,69 | 138,64 | 135,01 | 137,77 | 2,42% | 760.993,00 |
| 22.07.2025 | 135,11 | 136,31 | 132,93 | 134,51 | 0,08% | 547.021,00 |
| 21.07.2025 | 135,39 | 136,30 | 134,16 | 134,40 | -0,34% | 631.156,00 |
| 18.07.2025 | 136,01 | 136,01 | 133,44 | 134,86 | -0,05% | 842.227,00 |
| 17.07.2025 | 133,59 | 137,14 | 132,41 | 134,93 | -1,42% | 1.304.364,00 |
| 16.07.2025 | 137,62 | 139,05 | 135,29 | 136,88 | -0,18% | 882.356,00 |
| 15.07.2025 | 140,23 | 140,68 | 136,90 | 137,12 | -2,09% | 786.676,00 |
| 14.07.2025 | 139,87 | 141,78 | 139,00 | 140,04 | -0,01% | 970.792,00 |
| 11.07.2025 | 141,85 | 142,05 | 138,56 | 140,05 | -1,39% | 912.411,00 |
| 10.07.2025 | 140,90 | 144,65 | 140,33 | 142,03 | 0,92% | 880.476,00 |
| 09.07.2025 | 140,55 | 141,23 | 138,22 | 140,73 | 1,16% | 1.405.370,00 |
| 08.07.2025 | 138,66 | 140,19 | 138,00 | 139,12 | -0,92% | 1.115.586,00 |
| 07.07.2025 | 141,00 | 142,85 | 138,93 | 140,41 | -1,08% | 1.092.678,00 |
| 03.07.2025 | 140,16 | 142,51 | 138,01 | 141,95 | 0,49% | 525.429,00 |
| 02.07.2025 | 138,69 | 141,65 | 138,00 | 141,26 | 2,08% | 1.406.753,00 |
| 01.07.2025 | 138,91 | 140,53 | 137,02 | 138,38 | -1,58% | 1.236.102,00 |
| 30.06.2025 | 139,85 | 141,06 | 138,22 | 140,60 | 1,53% | 1.039.987,00 |
| 27.06.2025 | 138,74 | 139,04 | 135,28 | 138,48 | 0,04% | 1.707.979,00 |
| 26.06.2025 | 135,79 | 140,97 | 134,27 | 138,42 | 3,38% | 1.651.171,00 |
| 25.06.2025 | 135,80 | 137,08 | 133,08 | 133,90 | -0,02% | 788.577,00 |
| 24.06.2025 | 137,50 | 139,64 | 133,83 | 133,93 | -1,17% | 1.232.527,00 |
| 23.06.2025 | 132,43 | 136,91 | 127,26 | 135,51 | 1,88% | 1.168.214,00 |
| 20.06.2025 | 130,54 | 133,11 | 129,45 | 133,01 | 3,49% | 1.786.677,00 |
| 18.06.2025 | 125,62 | 129,10 | 123,17 | 128,52 | 2,64% | 1.573.963,00 |
| 17.06.2025 | 126,16 | 126,55 | 124,12 | 125,21 | -1,57% | 899.977,00 |
| 16.06.2025 | 125,37 | 129,58 | 125,37 | 127,21 | 2,83% | 1.363.321,00 |
| 13.06.2025 | 124,89 | 127,21 | 123,52 | 123,71 | -3,47% | 966.446,00 |
| 12.06.2025 | 125,89 | 128,31 | 125,66 | 128,16 | 0,39% | 936.458,00 |
| 11.06.2025 | 126,38 | 128,25 | 125,89 | 127,66 | 1,87% | 797.080,00 |
| 10.06.2025 | 124,50 | 127,25 | 123,95 | 125,32 | 0,66% | 1.010.991,00 |
| 09.06.2025 | 129,35 | 129,90 | 124,50 | 124,50 | -3,63% | 1.326.582,00 |
| 06.06.2025 | 129,83 | 129,83 | 126,47 | 129,19 | 0,65% | 1.045.694,00 |
| 05.06.2025 | 127,43 | 131,38 | 126,67 | 128,36 | 1,11% | 2.067.805,00 |
| 04.06.2025 | 127,50 | 128,12 | 126,39 | 126,95 | -0,43% | 977.170,00 |
| 03.06.2025 | 128,20 | 129,12 | 125,43 | 127,50 | -0,69% | 1.643.193,00 |
| 02.06.2025 | 126,53 | 128,39 | 123,04 | 128,39 | -1,08% | 2.078.975,00 |
| 30.05.2025 | 125,80 | 130,61 | 125,59 | 129,79 | 2,49% | 1.156.631,00 |
| 29.05.2025 | 127,24 | 129,61 | 125,70 | 126,64 | 0,06% | 1.466.633,00 |
| 28.05.2025 | 125,80 | 127,28 | 125,70 | 126,57 | 0,17% | 886.760,00 |
| 27.05.2025 | 120,78 | 126,58 | 119,49 | 126,35 | 7,42% | 2.223.372,00 |
| 23.05.2025 | 114,47 | 118,27 | 113,69 | 117,62 | 0,28% | 1.417.675,00 |
| 22.05.2025 | 114,25 | 118,57 | 113,98 | 117,29 | 2,78% | 1.245.405,00 |
| 21.05.2025 | 115,00 | 116,66 | 113,58 | 114,12 | -2,65% | 1.186.182,00 |
| 20.05.2025 | 116,06 | 118,05 | 115,80 | 117,23 | -0,11% | 1.149.203,00 |
| 19.05.2025 | 115,02 | 118,36 | 114,00 | 117,36 | -1,54% | 1.566.732,00 |
| 16.05.2025 | 117,04 | 119,32 | 116,25 | 119,19 | 1,79% | 1.128.227,00 |
| 15.05.2025 | 115,36 | 118,12 | 114,59 | 117,09 | 0,78% | 1.206.047,00 |
| 14.05.2025 | 114,97 | 116,37 | 113,62 | 116,18 | 1,97% | 1.258.213,00 |
| 13.05.2025 | 113,40 | 115,30 | 112,26 | 113,94 | 0,82% | 1.625.310,00 |
| 12.05.2025 | 110,12 | 113,74 | 110,00 | 113,01 | 7,78% | 2.042.899,00 |
| 09.05.2025 | 102,94 | 105,11 | 102,57 | 104,85 | 1,48% | 1.218.589,00 |
| 08.05.2025 | 103,45 | 104,09 | 101,79 | 103,32 | 1,36% | 1.397.927,00 |
| 07.05.2025 | 98,97 | 102,33 | 98,91 | 101,93 | 3,29% | 2.090.006,00 |
| 06.05.2025 | 94,63 | 99,46 | 94,40 | 98,68 | 2,33% | 1.763.861,00 |
| 05.05.2025 | 93,62 | 98,82 | 92,83 | 96,43 | 2,18% | 2.294.659,00 |
| 02.05.2025 | 90,20 | 96,19 | 90,13 | 94,37 | 6,38% | 2.413.990,00 |
| 01.05.2025 | 93,53 | 94,97 | 87,00 | 88,71 | 1,11% | 4.602.451,00 |
| 30.04.2025 | 85,89 | 87,89 | 84,01 | 87,74 | -0,59% | 2.553.045,00 |
| 29.04.2025 | 89,46 | 89,46 | 86,10 | 88,26 | -1,57% | 2.261.326,00 |
| 28.04.2025 | 90,82 | 92,20 | 88,14 | 89,67 | -1,28% | 1.167.121,00 |
| 25.04.2025 | 88,71 | 91,30 | 88,71 | 90,83 | 0,96% | 821.701,00 |
| 24.04.2025 | 87,99 | 89,98 | 86,78 | 89,97 | 2,25% | 1.011.912,00 |
| 23.04.2025 | 89,47 | 92,20 | 87,58 | 87,99 | 3,14% | 1.359.527,00 |
| 22.04.2025 | 84,24 | 86,41 | 83,50 | 85,31 | 3,41% | 984.605,00 |
| 21.04.2025 | 82,00 | 82,87 | 80,98 | 82,50 | -0,87% | 979.650,00 |
| 17.04.2025 | 80,65 | 83,83 | 80,17 | 83,22 | 3,44% | 1.162.031,00 |
| 16.04.2025 | 80,24 | 82,75 | 78,90 | 80,45 | -2,56% | 881.555,00 |
| 15.04.2025 | 83,17 | 84,96 | 81,29 | 82,56 | -0,53% | 1.450.792,00 |
| 14.04.2025 | 84,89 | 85,55 | 81,83 | 83,00 | 0,35% | 1.087.280,00 |
| 11.04.2025 | 81,30 | 83,39 | 79,02 | 82,71 | 0,61% | 1.017.730,00 |
| 10.04.2025 | 85,05 | 85,36 | 78,50 | 82,21 | -6,17% | 1.414.093,00 |
| 09.04.2025 | 74,76 | 88,42 | 74,46 | 87,62 | 15,52% | 2.368.057,00 |
| 08.04.2025 | 81,73 | 82,25 | 74,77 | 75,85 | -3,49% | 1.556.968,00 |
| 07.04.2025 | 75,00 | 82,82 | 72,93 | 78,59 | 0,04% | 2.497.756,00 |
| 04.04.2025 | 79,80 | 80,52 | 74,00 | 78,56 | -6,71% | 2.719.990,00 |
| 03.04.2025 | 88,18 | 89,39 | 82,56 | 84,21 | -12,02% | 2.576.790,00 |
| 02.04.2025 | 89,54 | 97,31 | 89,16 | 95,71 | 5,18% | 1.320.249,00 |
| 01.04.2025 | 90,42 | 91,40 | 88,19 | 91,00 | 3,21% | 1.487.275,00 |
| 31.03.2025 | 86,28 | 89,20 | 83,87 | 88,17 | -0,01% | 1.090.413,00 |
| 28.03.2025 | 92,51 | 92,97 | 87,65 | 88,18 | -5,81% | 1.120.317,00 |
| 27.03.2025 | 92,63 | 95,34 | 91,75 | 93,62 | 0,31% | 828.965,00 |
| 26.03.2025 | 94,38 | 95,80 | 92,55 | 93,33 | -2,16% | 1.034.721,00 |
| 25.03.2025 | 95,61 | 96,75 | 94,40 | 95,39 | -0,09% | 782.230,00 |
| 24.03.2025 | 93,30 | 95,95 | 92,25 | 95,48 | 5,27% | 1.129.765,00 |
| 21.03.2025 | 89,02 | 90,72 | 87,06 | 90,70 | 0,07% | 1.155.063,00 |
| 20.03.2025 | 88,83 | 91,64 | 88,37 | 90,64 | 1,00% | 1.000.977,00 |
| 19.03.2025 | 85,90 | 90,19 | 85,50 | 89,74 | 4,62% | 1.067.293,00 |
| 18.03.2025 | 87,54 | 88,00 | 84,47 | 85,78 | -2,61% | 1.034.476,00 |