85,683$
0,71%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 88,32 | 89,36 | 85,00 | 85,08 | -4,94% | 1.018.299,00 |
| 25.03.2026 | 91,20 | 91,57 | 86,30 | 89,50 | -0,60% | 1.118.166,00 |
| 24.03.2026 | 89,73 | 91,23 | 88,26 | 90,04 | -0,91% | 1.141.183,00 |
| 23.03.2026 | 89,86 | 94,85 | 89,47 | 90,87 | 3,70% | 1.577.178,00 |
| 20.03.2026 | 89,09 | 89,90 | 86,27 | 87,63 | -0,60% | 1.626.101,00 |
| 19.03.2026 | 86,13 | 89,50 | 84,92 | 88,16 | 1,22% | 1.054.292,00 |
| 18.03.2026 | 90,00 | 90,80 | 86,89 | 87,10 | -3,76% | 1.129.874,00 |
| 17.03.2026 | 91,00 | 93,20 | 90,30 | 90,50 | -0,06% | 1.179.216,00 |
| 16.03.2026 | 88,33 | 90,86 | 87,95 | 90,55 | 4,18% | 1.119.010,00 |
| 13.03.2026 | 87,32 | 88,77 | 86,45 | 86,92 | 0,13% | 1.623.710,00 |
| 12.03.2026 | 91,27 | 91,29 | 86,81 | 86,81 | -6,23% | 1.900.092,00 |
| 11.03.2026 | 96,14 | 96,72 | 90,44 | 92,58 | -2,96% | 1.621.249,00 |
| 10.03.2026 | 94,09 | 98,50 | 93,09 | 95,40 | -0,28% | 1.082.909,00 |
| 09.03.2026 | 92,85 | 95,88 | 88,71 | 95,67 | 2,38% | 1.373.179,00 |
| 06.03.2026 | 96,81 | 97,80 | 92,42 | 93,45 | -3,45% | 1.769.647,00 |
| 05.03.2026 | 97,00 | 101,00 | 94,71 | 96,79 | -0,63% | 1.089.730,00 |
| 04.03.2026 | 96,68 | 97,79 | 94,94 | 97,40 | 1,38% | 972.248,00 |
| 03.03.2026 | 91,73 | 97,00 | 90,94 | 96,07 | 1,73% | 1.315.381,00 |
| 02.03.2026 | 94,00 | 96,36 | 91,01 | 94,44 | -1,64% | 1.855.582,00 |
| 27.02.2026 | 94,83 | 96,39 | 91,41 | 96,01 | -2,64% | 2.326.292,00 |
| 26.02.2026 | 104,41 | 107,46 | 98,34 | 98,61 | 7,03% | 4.315.419,00 |
| 25.02.2026 | 89,63 | 92,63 | 89,51 | 92,13 | 3,07% | 1.914.316,00 |
| 24.02.2026 | 88,85 | 89,75 | 87,50 | 89,39 | -0,19% | 1.131.235,00 |
| 23.02.2026 | 91,89 | 92,01 | 88,00 | 89,56 | -4,28% | 1.118.135,00 |
| 20.02.2026 | 92,63 | 94,43 | 90,94 | 93,56 | 0,41% | 1.186.908,00 |
| 19.02.2026 | 92,32 | 93,96 | 91,41 | 93,18 | -1,06% | 867.459,00 |
| 18.02.2026 | 92,00 | 96,82 | 91,61 | 94,18 | 2,99% | 1.294.454,00 |
| 17.02.2026 | 88,61 | 91,60 | 87,01 | 91,45 | 3,74% | 1.472.491,00 |
| 13.02.2026 | 89,09 | 90,35 | 86,91 | 88,15 | -0,88% | 1.348.150,00 |
| 12.02.2026 | 98,63 | 99,29 | 88,62 | 88,93 | -8,36% | 1.544.502,00 |
| 11.02.2026 | 96,73 | 98,52 | 94,81 | 97,04 | 1,35% | 1.055.130,00 |
| 10.02.2026 | 96,52 | 97,74 | 95,57 | 95,75 | -1,48% | 1.002.137,00 |
| 09.02.2026 | 98,44 | 99,39 | 96,77 | 97,19 | -1,13% | 899.018,00 |
| 06.02.2026 | 93,42 | 99,35 | 93,05 | 98,30 | 5,62% | 1.621.351,00 |
| 05.02.2026 | 95,80 | 97,19 | 91,84 | 93,07 | -1,49% | 1.217.787,00 |
| 04.02.2026 | 93,37 | 95,91 | 92,32 | 94,48 | 0,86% | 998.111,00 |
| 03.02.2026 | 92,80 | 96,29 | 91,86 | 93,67 | 1,02% | 1.570.792,00 |
| 02.02.2026 | 89,87 | 94,30 | 89,50 | 92,72 | 4,69% | 1.908.205,00 |
| 30.01.2026 | 87,85 | 89,48 | 87,57 | 88,57 | 0,61% | 1.314.538,00 |
| 29.01.2026 | 87,81 | 89,71 | 86,54 | 88,03 | 0,18% | 1.249.811,00 |
| 28.01.2026 | 89,69 | 91,74 | 87,49 | 87,87 | 0,63% | 1.146.446,00 |
| 27.01.2026 | 89,48 | 90,54 | 87,10 | 87,32 | -3,59% | 1.901.919,00 |
| 26.01.2026 | 91,55 | 92,44 | 88,51 | 90,57 | -1,82% | 2.807.814,00 |
| 23.01.2026 | 91,95 | 92,61 | 89,77 | 92,25 | -0,37% | 990.580,00 |
| 22.01.2026 | 95,49 | 97,05 | 92,36 | 92,59 | -2,34% | 1.233.086,00 |
| 21.01.2026 | 96,15 | 96,89 | 93,27 | 94,81 | -2,42% | 1.610.853,00 |
| 20.01.2026 | 99,34 | 99,60 | 95,78 | 97,16 | -1,31% | 1.865.872,00 |
| 19.01.2026 | 98,31 | 98,53 | 98,23 | 98,45 | -0,67% | - |
| 16.01.2026 | 101,33 | 102,11 | 98,93 | 99,12 | -1,64% | 933.088,00 |
| 15.01.2026 | 100,00 | 102,96 | 98,40 | 100,77 | 0,84% | 1.340.764,00 |
| 14.01.2026 | 97,74 | 99,93 | 96,93 | 99,93 | 1,50% | 1.199.409,00 |
| 13.01.2026 | 96,40 | 100,04 | 96,01 | 98,45 | 1,79% | 1.851.868,00 |
| 12.01.2026 | 90,60 | 98,99 | 88,24 | 96,72 | 3,68% | 2.801.809,00 |
| 09.01.2026 | 91,58 | 93,30 | 89,05 | 93,29 | 1,62% | 1.749.871,00 |
| 08.01.2026 | 90,05 | 94,25 | 90,01 | 91,80 | 1,38% | 2.202.098,00 |
| 07.01.2026 | 90,49 | 92,52 | 89,75 | 90,55 | 0,81% | 1.682.041,00 |
| 06.01.2026 | 85,75 | 91,31 | 85,70 | 89,82 | 7,56% | 2.557.036,00 |
| 05.01.2026 | 83,66 | 85,50 | 83,23 | 83,51 | 0,05% | 1.455.947,00 |
| 02.01.2026 | 82,49 | 83,72 | 81,18 | 83,47 | 2,83% | 1.169.500,00 |
| 31.12.2025 | 79,88 | 81,81 | 79,37 | 81,17 | 1,53% | 1.596.339,00 |
| 30.12.2025 | 81,92 | 82,20 | 79,55 | 79,95 | -2,40% | 2.003.058,00 |
| 29.12.2025 | 82,87 | 83,53 | 80,48 | 81,92 | -2,20% | 1.217.091,00 |
| 26.12.2025 | 84,45 | 85,06 | 83,45 | 83,76 | -1,59% | 809.706,00 |
| 24.12.2025 | 84,98 | 85,56 | 84,24 | 85,11 | 0,19% | 501.336,00 |
| 23.12.2025 | 83,40 | 85,29 | 81,98 | 84,95 | 1,70% | 1.456.307,00 |
| 22.12.2025 | 85,59 | 86,28 | 82,44 | 83,53 | -2,54% | 1.231.635,00 |
| 19.12.2025 | 85,86 | 86,99 | 85,02 | 85,71 | -0,76% | 1.506.543,00 |
| 18.12.2025 | 85,76 | 88,50 | 85,21 | 86,37 | 4,96% | 2.158.960,00 |
| 17.12.2025 | 82,32 | 83,41 | 81,30 | 82,29 | 0,75% | 2.030.264,00 |
| 16.12.2025 | 83,21 | 84,25 | 80,82 | 81,68 | -2,36% | 1.587.665,00 |
| 15.12.2025 | 83,00 | 85,20 | 81,80 | 83,65 | 0,59% | 1.988.148,00 |
| 12.12.2025 | 80,33 | 85,56 | 80,32 | 83,16 | 4,99% | 2.329.843,00 |
| 11.12.2025 | 77,50 | 80,00 | 77,48 | 79,21 | 2,71% | 1.344.894,00 |
| 10.12.2025 | 79,20 | 80,00 | 76,51 | 77,12 | -2,63% | 1.850.028,00 |
| 09.12.2025 | 77,33 | 82,46 | 77,28 | 79,20 | 1,72% | 2.514.578,00 |
| 08.12.2025 | 79,13 | 80,11 | 77,30 | 77,86 | -0,22% | 1.687.805,00 |
| 05.12.2025 | 80,30 | 80,30 | 76,60 | 78,03 | -2,61% | 2.811.146,00 |
| 04.12.2025 | 83,46 | 84,16 | 79,92 | 80,12 | -3,71% | 1.843.553,00 |
| 03.12.2025 | 84,26 | 85,94 | 82,85 | 83,21 | -1,78% | 1.543.270,00 |
| 02.12.2025 | 86,99 | 87,77 | 84,68 | 84,72 | -1,63% | 1.255.190,00 |
| 01.12.2025 | 87,06 | 88,35 | 85,99 | 86,12 | -1,55% | 1.704.702,00 |
| 28.11.2025 | 88,92 | 89,35 | 87,20 | 87,48 | -1,13% | 619.216,00 |
| 26.11.2025 | 87,29 | 90,34 | 87,18 | 88,48 | 1,71% | 1.575.255,00 |
| 25.11.2025 | 84,44 | 89,52 | 84,26 | 86,99 | 0,45% | 2.013.704,00 |
| 24.11.2025 | 88,01 | 89,03 | 85,74 | 86,60 | -1,81% | 1.208.151,00 |
| 21.11.2025 | 83,88 | 89,27 | 83,58 | 88,20 | 5,38% | 1.014.347,00 |
| 20.11.2025 | 85,26 | 87,35 | 83,12 | 83,70 | -0,64% | 1.169.975,00 |
| 19.11.2025 | 86,86 | 87,39 | 83,85 | 84,24 | -2,36% | 792.394,00 |
| 18.11.2025 | 86,19 | 87,04 | 84,91 | 86,28 | -0,95% | 868.954,00 |
| 17.11.2025 | 90,61 | 91,43 | 85,97 | 87,11 | -3,79% | 1.259.961,00 |
| 14.11.2025 | 91,00 | 92,79 | 89,00 | 90,54 | 0,33% | 1.202.501,00 |
| 13.11.2025 | 93,55 | 94,82 | 90,15 | 90,24 | -3,65% | 993.497,00 |
| 12.11.2025 | 92,82 | 96,28 | 92,74 | 93,66 | 1,42% | 1.192.769,00 |
| 11.11.2025 | 93,07 | 93,69 | 90,94 | 92,35 | -1,68% | 784.044,00 |
| 10.11.2025 | 92,70 | 94,90 | 92,66 | 93,93 | 3,10% | 1.199.965,00 |
| 07.11.2025 | 91,43 | 92,43 | 89,06 | 91,11 | -0,87% | 1.130.251,00 |
| 06.11.2025 | 95,32 | 95,45 | 91,71 | 91,91 | -3,99% | 962.949,00 |
| 05.11.2025 | 94,29 | 96,75 | 92,13 | 95,73 | 1,37% | 1.044.854,00 |
| 04.11.2025 | 92,25 | 96,52 | 91,98 | 94,44 | 0,97% | 1.440.237,00 |
| 03.11.2025 | 96,46 | 97,80 | 93,22 | 93,53 | -3,09% | 1.533.725,00 |