87,970$
5,10%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 83,80 | 89,27 | 83,58 | 88,20 | 5,38% | 1.015.059,00 |
| 20.11.2025 | 85,26 | 87,35 | 83,12 | 83,70 | -0,64% | 1.170.749,00 |
| 19.11.2025 | 86,86 | 87,39 | 83,85 | 84,24 | -2,36% | 793.170,00 |
| 18.11.2025 | 86,19 | 87,04 | 84,91 | 86,28 | -0,95% | 869.166,00 |
| 17.11.2025 | 90,61 | 91,43 | 85,97 | 87,11 | -3,79% | 1.261.220,00 |
| 14.11.2025 | 91,26 | 92,79 | 89,00 | 90,54 | 0,33% | 1.202.633,00 |
| 13.11.2025 | 93,55 | 94,82 | 90,15 | 90,24 | -3,65% | 1.000.839,00 |
| 12.11.2025 | 92,82 | 96,28 | 92,74 | 93,66 | 1,42% | 1.193.952,00 |
| 11.11.2025 | 93,07 | 93,69 | 90,94 | 92,35 | -1,68% | 784.117,00 |
| 10.11.2025 | 92,70 | 94,90 | 92,66 | 93,93 | 3,10% | 1.200.038,00 |
| 07.11.2025 | 91,46 | 92,43 | 89,06 | 91,11 | -0,87% | 1.131.882,00 |
| 06.11.2025 | 95,32 | 95,45 | 91,71 | 91,91 | -3,99% | 963.314,00 |
| 05.11.2025 | 94,29 | 96,75 | 92,13 | 95,73 | 1,37% | 1.045.970,00 |
| 04.11.2025 | 92,25 | 96,52 | 91,98 | 94,44 | 0,97% | 1.537.374,00 |
| 03.11.2025 | 96,46 | 97,80 | 93,22 | 93,53 | -3,09% | 1.572.080,00 |
| 31.10.2025 | 91,53 | 97,40 | 90,73 | 96,51 | 5,61% | 2.256.502,00 |
| 30.10.2025 | 92,23 | 95,21 | 85,27 | 91,38 | 1,75% | 3.619.980,00 |
| 29.10.2025 | 90,42 | 92,39 | 89,10 | 89,81 | -1,50% | 2.234.887,00 |
| 28.10.2025 | 92,89 | 93,65 | 91,13 | 91,18 | -2,32% | 1.307.288,00 |
| 27.10.2025 | 93,06 | 94,94 | 92,59 | 93,35 | 1,63% | 1.311.290,00 |
| 24.10.2025 | 92,19 | 93,09 | 91,75 | 91,85 | 0,37% | 1.335.309,00 |
| 23.10.2025 | 90,82 | 91,76 | 88,99 | 91,52 | 0,65% | 1.799.323,00 |
| 22.10.2025 | 92,76 | 93,50 | 90,83 | 90,92 | -2,77% | 1.237.294,00 |
| 21.10.2025 | 91,61 | 93,68 | 91,00 | 93,51 | 0,98% | 846.740,00 |
| 20.10.2025 | 93,48 | 94,68 | 91,14 | 92,60 | 0,30% | 899.285,00 |
| 17.10.2025 | 93,13 | 94,61 | 92,33 | 92,33 | -1,00% | - |
| 16.10.2025 | 91,76 | 93,33 | 91,37 | 93,26 | 1,22% | 960.262,00 |
| 15.10.2025 | 94,74 | 96,22 | 92,10 | 92,14 | -1,97% | 994.443,00 |
| 14.10.2025 | 89,98 | 94,07 | 89,65 | 93,99 | 2,83% | 923.020,00 |
| 13.10.2025 | 88,50 | 91,68 | 88,43 | 91,40 | 5,35% | 1.041.625,00 |
| 10.10.2025 | 90,89 | 91,48 | 86,67 | 86,76 | -4,68% | 1.746.998,00 |
| 09.10.2025 | 92,10 | 92,91 | 90,52 | 91,02 | -1,47% | 1.326.865,00 |
| 08.10.2025 | 93,33 | 93,33 | 92,24 | 92,38 | -0,61% | 737.994,00 |
| 07.10.2025 | 95,52 | 95,82 | 92,56 | 92,95 | -2,79% | 1.359.092,00 |
| 06.10.2025 | 94,24 | 96,62 | 92,22 | 95,62 | -1,21% | 1.386.087,00 |
| 03.10.2025 | 94,28 | 97,21 | 93,81 | 96,79 | 2,37% | 1.093.538,00 |
| 02.10.2025 | 91,88 | 94,60 | 90,62 | 94,55 | 3,20% | 1.210.684,00 |
| 01.10.2025 | 93,12 | 93,99 | 90,98 | 91,62 | -2,13% | 762.328,00 |
| 30.09.2025 | 94,00 | 94,32 | 92,30 | 93,61 | -1,06% | 1.158.695,00 |
| 29.09.2025 | 93,82 | 95,79 | 92,16 | 94,61 | 2,39% | 1.453.524,00 |
| 26.09.2025 | 93,99 | 94,55 | 91,85 | 92,40 | -1,92% | 878.689,00 |
| 25.09.2025 | 95,07 | 95,51 | 93,00 | 94,21 | -1,12% | 1.034.778,00 |
| 24.09.2025 | 98,50 | 99,30 | 94,85 | 95,28 | -2,79% | 1.099.177,00 |
| 23.09.2025 | 100,42 | 101,00 | 98,00 | 98,01 | -2,38% | 646.356,00 |
| 22.09.2025 | 99,46 | 101,01 | 98,71 | 100,40 | 0,78% | 978.013,00 |
| 19.09.2025 | 99,50 | 99,78 | 97,59 | 99,62 | 0,65% | 2.098.279,00 |
| 18.09.2025 | 99,08 | 99,66 | 96,99 | 98,98 | -0,01% | 1.247.254,00 |
| 17.09.2025 | 99,72 | 101,60 | 98,25 | 98,99 | -0,02% | 1.352.035,00 |
| 16.09.2025 | 100,99 | 101,46 | 98,52 | 99,01 | -2,11% | 990.550,00 |
| 15.09.2025 | 101,76 | 102,21 | 100,63 | 101,14 | 0,37% | 1.019.688,00 |
| 12.09.2025 | 103,48 | 103,48 | 99,96 | 100,77 | -3,08% | 1.052.410,00 |
| 11.09.2025 | 97,72 | 104,03 | 96,95 | 103,97 | 6,66% | 1.690.371,00 |
| 10.09.2025 | 98,33 | 98,33 | 96,58 | 97,48 | -0,86% | 1.107.623,00 |
| 09.09.2025 | 97,29 | 99,31 | 95,74 | 98,33 | 0,76% | 1.352.381,00 |
| 08.09.2025 | 99,99 | 100,53 | 97,03 | 97,59 | -2,59% | 1.509.158,00 |
| 05.09.2025 | 102,02 | 103,54 | 99,52 | 100,18 | -1,66% | 1.857.279,00 |
| 04.09.2025 | 105,17 | 105,58 | 101,50 | 101,87 | -3,15% | 1.237.488,00 |
| 03.09.2025 | 105,40 | 106,68 | 104,43 | 105,18 | -0,39% | 1.071.475,00 |
| 02.09.2025 | 104,80 | 106,06 | 104,02 | 105,59 | -0,39% | 882.571,00 |
| 29.08.2025 | 105,19 | 106,10 | 104,38 | 106,00 | 0,08% | 1.004.468,00 |
| 28.08.2025 | 106,50 | 107,49 | 105,23 | 105,92 | -0,79% | 1.049.893,00 |
| 27.08.2025 | 105,53 | 107,30 | 105,53 | 106,76 | 1,08% | 824.658,00 |
| 26.08.2025 | 104,29 | 106,66 | 104,03 | 105,62 | 1,11% | 1.402.934,00 |
| 25.08.2025 | 103,37 | 105,44 | 102,60 | 104,46 | 0,46% | 1.071.597,00 |
| 22.08.2025 | 101,36 | 105,24 | 101,35 | 103,98 | 3,42% | 1.160.906,00 |
| 21.08.2025 | 102,15 | 102,25 | 99,83 | 100,54 | -2,05% | 971.716,00 |
| 20.08.2025 | 104,78 | 104,78 | 101,07 | 102,64 | -1,80% | 1.369.356,00 |
| 19.08.2025 | 105,41 | 106,24 | 103,78 | 104,52 | -0,30% | 833.438,00 |
| 18.08.2025 | 106,20 | 106,72 | 104,71 | 104,83 | -1,98% | 829.706,00 |
| 15.08.2025 | 106,26 | 107,23 | 105,66 | 106,95 | 1,24% | 718.213,00 |
| 14.08.2025 | 107,00 | 107,37 | 104,90 | 105,64 | -2,28% | 1.344.323,00 |
| 13.08.2025 | 109,43 | 109,68 | 105,82 | 108,11 | -2,00% | 1.793.574,00 |
| 12.08.2025 | 107,39 | 110,67 | 106,57 | 110,32 | 3,95% | 1.292.148,00 |
| 11.08.2025 | 105,75 | 107,07 | 104,77 | 106,13 | 0,50% | 1.110.726,00 |
| 08.08.2025 | 111,76 | 111,76 | 105,15 | 105,60 | -5,85% | 2.088.735,00 |
| 07.08.2025 | 114,26 | 114,39 | 110,39 | 112,16 | -0,72% | 1.007.870,00 |
| 06.08.2025 | 113,99 | 114,84 | 111,92 | 112,97 | -0,98% | 964.690,00 |
| 05.08.2025 | 116,00 | 117,60 | 113,88 | 114,09 | -1,20% | 2.132.673,00 |
| 04.08.2025 | 112,52 | 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 | 138,30 | 138,30 | 134,75 | 137,12 | -0,77% | 1.073.745,00 |
| 28.07.2025 | 138,08 | 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 | 135,73 | 138,64 | 135,01 | 137,77 | 2,42% | 760.993,00 |
| 22.07.2025 | 134,84 | 136,31 | 132,93 | 134,51 | 0,08% | 547.021,00 |
| 21.07.2025 | 135,43 | 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 | 134,98 | 137,14 | 132,41 | 134,93 | -1,42% | 1.304.364,00 |
| 16.07.2025 | 137,98 | 139,05 | 135,29 | 136,88 | -0,18% | 882.356,00 |
| 15.07.2025 | 140,68 | 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 | 141,23 | 141,23 | 138,22 | 140,73 | 1,16% | 1.405.370,00 |
| 08.07.2025 | 138,63 | 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 |