116,439$
-4,19%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 121,31 | 121,60 | 115,74 | 116,49 | -4,15% | 1.280.704,00 |
| 15.11.2024 | 124,11 | 124,36 | 121,01 | 121,53 | -2,05% | 748.326,00 |
| 14.11.2024 | 127,50 | 128,82 | 123,84 | 124,07 | -2,79% | 977.492,00 |
| 13.11.2024 | 132,10 | 133,32 | 127,51 | 127,63 | -2,21% | 779.474,00 |
| 12.11.2024 | 130,01 | 132,08 | 129,34 | 130,51 | -0,17% | 798.649,00 |
| 11.11.2024 | 134,37 | 134,50 | 129,84 | 130,73 | -0,46% | 812.903,00 |
| 08.11.2024 | 130,12 | 133,06 | 129,14 | 131,33 | -0,40% | 872.860,00 |
| 07.11.2024 | 132,76 | 134,90 | 131,34 | 131,86 | -0,98% | 1.108.250,00 |
| 06.11.2024 | 130,01 | 134,77 | 129,97 | 133,16 | 5,02% | 1.208.191,00 |
| 05.11.2024 | 123,69 | 127,27 | 123,26 | 126,80 | 2,62% | 1.077.196,00 |
| 04.11.2024 | 123,00 | 124,78 | 120,88 | 123,56 | -0,44% | 1.056.363,00 |
| 01.11.2024 | 121,30 | 124,58 | 119,73 | 124,10 | 2,00% | 1.003.510,00 |
| 31.10.2024 | 121,08 | 125,73 | 120,93 | 121,67 | -0,65% | 1.441.984,00 |
| 30.10.2024 | 123,00 | 130,20 | 121,81 | 122,47 | 7,79% | 4.306.961,00 |
| 29.10.2024 | 113,57 | 115,24 | 112,67 | 113,62 | -0,56% | 1.511.638,00 |
| 28.10.2024 | 113,48 | 115,28 | 112,14 | 114,26 | 3,45% | 2.022.908,00 |
| 25.10.2024 | 109,96 | 110,87 | 109,31 | 110,45 | 1,11% | 665.765,00 |
| 24.10.2024 | 108,59 | 110,20 | 108,34 | 109,24 | 0,64% | 485.043,00 |
| 23.10.2024 | 108,88 | 113,13 | 106,39 | 108,55 | -0,16% | 1.032.875,00 |
| 22.10.2024 | 109,34 | 109,77 | 107,38 | 108,72 | -1,33% | 499.391,00 |
| 21.10.2024 | 110,50 | 110,90 | 108,02 | 110,19 | -0,05% | 543.087,00 |
| 18.10.2024 | 108,99 | 110,99 | 108,37 | 110,24 | 1,70% | 479.295,00 |
| 17.10.2024 | 109,98 | 109,99 | 107,31 | 108,40 | -0,95% | 588.336,00 |
| 16.10.2024 | 110,80 | 112,00 | 108,37 | 109,44 | -0,82% | 668.389,00 |
| 15.10.2024 | 107,78 | 111,79 | 107,12 | 110,35 | 2,49% | 1.006.388,00 |
| 14.10.2024 | 107,98 | 108,17 | 106,05 | 107,67 | -0,13% | 644.124,00 |
| 11.10.2024 | 111,14 | 113,50 | 102,00 | 107,81 | -1,90% | 1.800.367,00 |
| 10.10.2024 | 107,20 | 112,64 | 105,47 | 109,90 | 1,73% | 1.887.030,00 |
| 09.10.2024 | 109,13 | 110,00 | 106,53 | 108,03 | -0,41% | 976.440,00 |
| 08.10.2024 | 108,49 | 110,78 | 107,91 | 108,47 | 0,20% | 704.395,00 |
| 07.10.2024 | 110,00 | 110,93 | 107,11 | 108,25 | -1,61% | 668.626,00 |
| 04.10.2024 | 107,90 | 110,43 | 106,46 | 110,02 | 5,20% | 836.385,00 |
| 03.10.2024 | 104,00 | 104,99 | 103,20 | 104,58 | -0,31% | 591.622,00 |
| 02.10.2024 | 101,03 | 105,67 | 100,96 | 104,90 | 3,12% | 850.670,00 |
| 01.10.2024 | 101,46 | 103,61 | 100,71 | 101,73 | -1,43% | 558.175,00 |
| 30.09.2024 | 104,33 | 105,03 | 101,65 | 103,21 | -1,43% | 780.937,00 |
| 27.09.2024 | 106,49 | 106,90 | 104,42 | 104,71 | -1,34% | 724.305,00 |
| 26.09.2024 | 106,88 | 110,05 | 104,69 | 106,13 | 0,36% | 984.618,00 |
| 25.09.2024 | 104,11 | 107,12 | 103,72 | 105,75 | 1,54% | 655.579,00 |
| 24.09.2024 | 105,00 | 106,55 | 104,05 | 104,15 | -2,27% | 573.602,00 |
| 23.09.2024 | 108,01 | 108,01 | 105,37 | 106,57 | -0,35% | 632.439,00 |
| 20.09.2024 | 107,58 | 107,94 | 106,17 | 106,94 | -0,50% | 881.477,00 |
| 19.09.2024 | 107,09 | 107,50 | 105,42 | 107,48 | 3,49% | 655.237,00 |
| 18.09.2024 | 103,70 | 106,45 | 102,71 | 103,86 | 1,34% | 810.977,00 |
| 17.09.2024 | 102,66 | 103,64 | 101,86 | 102,49 | 0,68% | 691.876,00 |
| 16.09.2024 | 101,93 | 102,50 | 100,58 | 101,80 | -0,24% | 540.530,00 |
| 13.09.2024 | 102,50 | 103,37 | 100,53 | 102,05 | 0,25% | 845.438,00 |
| 12.09.2024 | 99,96 | 102,11 | 98,76 | 101,80 | 2,52% | 703.335,00 |
| 11.09.2024 | 95,87 | 99,56 | 95,52 | 99,30 | 2,33% | 598.530,00 |
| 10.09.2024 | 95,54 | 97,33 | 94,28 | 97,04 | 1,53% | 901.755,00 |
| 09.09.2024 | 93,96 | 100,19 | 93,96 | 95,58 | 2,39% | 1.196.200,00 |
| 06.09.2024 | 96,45 | 97,15 | 92,66 | 93,35 | -2,89% | 746.515,00 |
| 05.09.2024 | 99,06 | 99,98 | 95,76 | 96,13 | -3,14% | 751.851,00 |
| 04.09.2024 | 96,98 | 100,00 | 95,63 | 99,25 | 1,52% | 832.628,00 |
| 03.09.2024 | 98,50 | 99,59 | 96,67 | 97,76 | -1,66% | 971.945,00 |
| 30.08.2024 | 102,45 | 102,50 | 98,70 | 99,41 | -1,98% | 959.317,00 |
| 29.08.2024 | 104,68 | 105,93 | 101,32 | 101,42 | -3,10% | 771.930,00 |
| 28.08.2024 | 104,43 | 106,37 | 103,80 | 104,66 | -2,57% | 837.763,00 |
| 27.08.2024 | 106,88 | 107,68 | 105,09 | 107,42 | -0,23% | 632.511,00 |
| 26.08.2024 | 109,00 | 109,92 | 107,34 | 107,67 | -1,19% | 598.530,00 |
| 23.08.2024 | 107,64 | 111,17 | 107,16 | 108,97 | 1,98% | 756.358,00 |
| 22.08.2024 | 106,58 | 108,88 | 106,58 | 106,85 | 0,23% | 768.010,00 |
| 21.08.2024 | 102,31 | 106,77 | 102,27 | 106,61 | 5,26% | 794.231,00 |
| 20.08.2024 | 104,69 | 105,96 | 101,19 | 101,28 | -3,26% | 910.896,00 |
| 19.08.2024 | 104,50 | 107,51 | 102,50 | 104,69 | -2,50% | 1.098.080,00 |
| 16.08.2024 | 108,76 | 110,75 | 107,22 | 107,37 | -1,94% | 831.260,00 |
| 15.08.2024 | 106,01 | 110,77 | 106,01 | 109,49 | 4,87% | 1.389.825,00 |
| 14.08.2024 | 104,58 | 104,63 | 102,81 | 104,41 | 0,65% | 720.045,00 |
| 13.08.2024 | 102,92 | 104,26 | 101,66 | 103,74 | 1,08% | 945.516,00 |
| 12.08.2024 | 102,23 | 102,70 | 101,29 | 102,63 | 0,23% | 776.915,00 |
| 09.08.2024 | 101,58 | 103,50 | 101,15 | 102,39 | 1,06% | 773.636,00 |
| 08.08.2024 | 97,58 | 103,16 | 97,43 | 101,32 | 4,23% | 959.934,00 |
| 07.08.2024 | 100,00 | 101,45 | 96,95 | 97,21 | -2,11% | 679.406,00 |
| 06.08.2024 | 96,31 | 101,56 | 94,94 | 99,31 | 5,20% | 1.094.429,00 |
| 05.08.2024 | 90,92 | 97,72 | 89,17 | 94,40 | -2,11% | 1.410.083,00 |
| 02.08.2024 | 98,70 | 100,06 | 93,31 | 96,43 | -5,84% | 2.512.709,00 |
| 01.08.2024 | 103,27 | 105,68 | 99,50 | 102,41 | 16,88% | 4.250.291,00 |
| 31.07.2024 | 87,27 | 89,74 | 85,89 | 87,62 | 0,89% | 2.002.635,00 |
| 30.07.2024 | 83,79 | 87,38 | 83,62 | 86,85 | 3,90% | 1.563.775,00 |
| 29.07.2024 | 80,68 | 84,72 | 79,70 | 83,59 | 4,34% | 1.697.541,00 |
| 26.07.2024 | 80,62 | 80,62 | 78,57 | 80,11 | 1,61% | 826.610,00 |
| 25.07.2024 | 78,69 | 80,15 | 77,50 | 78,84 | -0,39% | 1.263.267,00 |
| 24.07.2024 | 82,64 | 83,22 | 78,68 | 79,15 | -5,40% | 1.616.298,00 |
| 23.07.2024 | 82,08 | 84,91 | 81,67 | 83,67 | 2,69% | 864.687,00 |
| 22.07.2024 | 84,27 | 84,41 | 80,76 | 81,48 | -3,53% | 1.249.671,00 |
| 19.07.2024 | 83,94 | 84,70 | 83,12 | 84,46 | 0,92% | 534.869,00 |
| 18.07.2024 | 84,69 | 85,69 | 82,40 | 83,69 | -3,04% | 1.080.860,00 |
| 17.07.2024 | 87,50 | 91,08 | 85,81 | 86,31 | -1,89% | 954.952,00 |
| 16.07.2024 | 86,44 | 88,22 | 84,67 | 87,97 | 2,08% | 1.113.141,00 |
| 15.07.2024 | 85,43 | 87,45 | 85,25 | 86,18 | 1,71% | 958.515,00 |
| 12.07.2024 | 85,29 | 86,23 | 83,21 | 84,73 | 0,33% | 823.973,00 |
| 11.07.2024 | 86,54 | 87,07 | 84,41 | 84,45 | -0,53% | 968.114,00 |
| 10.07.2024 | 84,82 | 85,20 | 82,58 | 84,90 | 0,20% | 677.026,00 |
| 09.07.2024 | 86,47 | 86,99 | 84,38 | 84,73 | -2,27% | 1.086.006,00 |
| 08.07.2024 | 87,34 | 88,00 | 86,38 | 86,70 | 0,41% | 676.284,00 |
| 05.07.2024 | 85,46 | 87,10 | 85,39 | 86,35 | 0,52% | 588.813,00 |
| 03.07.2024 | 85,70 | 86,74 | 84,77 | 85,90 | 0,61% | 391.351,00 |
| 02.07.2024 | 86,15 | 87,05 | 85,33 | 85,38 | -1,37% | 925.593,00 |
| 01.07.2024 | 91,08 | 92,50 | 85,78 | 86,57 | -3,81% | 1.300.408,00 |
| 28.06.2024 | 88,33 | 90,50 | 87,42 | 90,00 | 2,23% | 1.809.902,00 |