55,778$
2,80%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 54,30 | 55,52 | 54,22 | 55,51 | 2,31% | - |
| 08.07.2026 | 53,49 | 54,32 | 52,12 | 54,26 | -1,20% | 2.086.911,00 |
| 07.07.2026 | 54,23 | 55,33 | 52,82 | 54,92 | 1,37% | 2.259.490,00 |
| 06.07.2026 | 55,60 | 56,65 | 53,38 | 54,18 | -4,06% | 2.349.425,00 |
| 02.07.2026 | 57,30 | 57,69 | 55,36 | 56,47 | -0,56% | 1.043.111,00 |
| 01.07.2026 | 56,58 | 57,85 | 55,72 | 56,79 | 1,37% | 1.313.980,00 |
| 30.06.2026 | 54,87 | 56,14 | 54,61 | 56,02 | 2,24% | 1.341.955,00 |
| 29.06.2026 | 56,22 | 56,63 | 54,46 | 54,79 | -3,66% | 1.721.235,00 |
| 26.06.2026 | 54,40 | 56,96 | 54,40 | 56,87 | 2,99% | 2.556.436,00 |
| 25.06.2026 | 55,34 | 55,94 | 54,31 | 55,22 | 0,86% | 1.329.728,00 |
| 24.06.2026 | 54,35 | 56,40 | 54,35 | 54,75 | 1,11% | 1.992.691,00 |
| 23.06.2026 | 55,26 | 56,15 | 53,59 | 54,15 | -2,80% | 1.582.441,00 |
| 22.06.2026 | 58,35 | 58,35 | 55,53 | 55,71 | -5,52% | 1.687.402,00 |
| 19.06.2026 | 59,01 | 59,05 | 58,93 | 58,97 | -0,19% | - |
| 18.06.2026 | 59,43 | 60,19 | 58,20 | 59,08 | 0,49% | 1.918.580,00 |
| 17.06.2026 | 59,81 | 61,70 | 58,24 | 58,79 | -2,70% | 1.864.978,00 |
| 16.06.2026 | 58,65 | 61,74 | 58,65 | 60,42 | 3,46% | 2.691.350,00 |
| 15.06.2026 | 58,37 | 59,42 | 57,40 | 58,40 | 0,31% | 2.386.963,00 |
| 12.06.2026 | 58,01 | 59,05 | 56,50 | 58,22 | -0,19% | 1.903.292,00 |
| 11.06.2026 | 54,19 | 58,63 | 53,45 | 58,33 | 7,07% | 2.667.940,00 |
| 10.06.2026 | 53,22 | 55,37 | 52,79 | 54,48 | 1,30% | 1.962.968,00 |
| 09.06.2026 | 52,96 | 55,80 | 52,56 | 53,78 | 1,55% | 2.242.442,00 |
| 08.06.2026 | 52,89 | 54,15 | 51,60 | 52,96 | 1,18% | 2.551.846,00 |
| 05.06.2026 | 54,16 | 54,50 | 52,29 | 52,34 | -1,91% | 3.261.586,00 |
| 04.06.2026 | 56,25 | 57,31 | 53,07 | 53,36 | -3,91% | 2.767.625,00 |
| 03.06.2026 | 56,08 | 56,08 | 53,86 | 55,53 | -2,60% | 3.044.464,00 |
| 02.06.2026 | 56,47 | 58,00 | 54,71 | 57,01 | -8,37% | 6.777.648,00 |
| 01.06.2026 | 63,91 | 64,47 | 61,90 | 62,22 | -3,25% | 2.006.566,00 |
| 29.05.2026 | 62,25 | 65,74 | 62,24 | 64,31 | 3,51% | 1.954.539,00 |
| 28.05.2026 | 64,00 | 64,00 | 62,04 | 62,13 | -3,49% | 2.522.322,00 |
| 27.05.2026 | 62,36 | 65,64 | 61,98 | 64,38 | 4,14% | 4.124.588,00 |
| 26.05.2026 | 62,74 | 63,72 | 61,28 | 61,82 | -1,43% | 1.697.491,00 |
| 22.05.2026 | 62,83 | 63,40 | 61,83 | 62,72 | -0,18% | 1.472.827,00 |
| 21.05.2026 | 62,13 | 63,90 | 61,25 | 62,83 | -1,01% | 1.983.573,00 |
| 20.05.2026 | 64,10 | 64,10 | 60,86 | 63,47 | -1,01% | 2.351.392,00 |
| 19.05.2026 | 61,80 | 64,47 | 61,41 | 64,12 | 7,42% | 3.192.258,00 |
| 18.05.2026 | 59,90 | 61,47 | 59,49 | 59,69 | -1,19% | 2.539.609,00 |
| 15.05.2026 | 60,90 | 62,02 | 59,93 | 60,41 | -2,38% | 2.736.905,00 |
| 14.05.2026 | 65,10 | 65,36 | 61,68 | 61,88 | -3,18% | 2.362.544,00 |
| 13.05.2026 | 65,43 | 66,31 | 63,83 | 63,91 | -3,21% | 1.818.489,00 |
| 12.05.2026 | 64,75 | 67,47 | 64,25 | 66,03 | 2,37% | 3.104.184,00 |
| 11.05.2026 | 69,51 | 69,70 | 63,51 | 64,50 | -8,04% | 6.441.805,00 |
| 08.05.2026 | 70,60 | 72,00 | 69,24 | 70,14 | 1,30% | 5.004.072,00 |
| 07.05.2026 | 70,80 | 71,55 | 67,21 | 69,24 | -28,26% | 14.643.753,00 |
| 06.05.2026 | 98,74 | 99,57 | 94,80 | 96,52 | -0,09% | 2.361.103,00 |
| 05.05.2026 | 95,53 | 96,97 | 94,93 | 96,61 | 1,09% | 1.180.480,00 |
| 04.05.2026 | 99,05 | 99,16 | 94,57 | 95,57 | -2,84% | 1.476.567,00 |
| 01.05.2026 | 103,22 | 103,22 | 97,76 | 98,36 | -4,00% | 1.549.029,00 |
| 30.04.2026 | 101,75 | 103,87 | 100,00 | 102,46 | 1,84% | 827.132,00 |
| 29.04.2026 | 99,56 | 103,45 | 98,58 | 100,61 | 0,46% | 957.695,00 |
| 28.04.2026 | 100,75 | 101,52 | 99,42 | 100,15 | -1,28% | 863.158,00 |
| 27.04.2026 | 103,19 | 103,75 | 100,21 | 101,45 | -1,52% | 1.017.198,00 |
| 24.04.2026 | 99,04 | 103,93 | 98,32 | 103,02 | 5,56% | 1.153.838,00 |
| 23.04.2026 | 98,73 | 101,22 | 97,00 | 97,59 | -1,51% | 674.478,00 |
| 22.04.2026 | 102,56 | 103,03 | 98,75 | 99,09 | -2,64% | 819.102,00 |
| 21.04.2026 | 104,17 | 106,84 | 101,58 | 101,78 | -2,78% | 890.325,00 |
| 20.04.2026 | 102,95 | 104,91 | 102,26 | 104,69 | 0,93% | 961.614,00 |
| 17.04.2026 | 102,94 | 106,20 | 102,87 | 103,73 | 3,99% | 1.490.484,00 |
| 16.04.2026 | 101,04 | 102,04 | 98,46 | 99,75 | -1,40% | 1.169.047,00 |
| 15.04.2026 | 103,24 | 104,69 | 101,06 | 101,17 | -1,55% | 1.197.673,00 |
| 14.04.2026 | 100,55 | 103,64 | 100,49 | 102,76 | 2,10% | 1.074.197,00 |
| 13.04.2026 | 97,64 | 101,18 | 96,15 | 100,65 | 2,07% | 1.154.748,00 |
| 10.04.2026 | 100,00 | 100,81 | 98,01 | 98,61 | 1,09% | 1.136.476,00 |
| 09.04.2026 | 97,39 | 99,15 | 96,29 | 97,55 | -0,32% | 1.126.784,00 |
| 08.04.2026 | 96,63 | 100,51 | 96,06 | 97,86 | 5,45% | 1.431.066,00 |
| 07.04.2026 | 92,24 | 92,94 | 90,90 | 92,80 | 0,47% | 585.460,00 |
| 06.04.2026 | 88,84 | 93,39 | 88,84 | 92,37 | 3,40% | 842.999,00 |
| 02.04.2026 | 88,70 | 91,13 | 86,65 | 89,33 | -1,50% | 1.031.625,00 |
| 01.04.2026 | 90,50 | 92,76 | 89,30 | 90,69 | 2,51% | 1.106.303,00 |
| 31.03.2026 | 86,56 | 89,26 | 86,24 | 88,47 | 5,91% | 1.331.157,00 |
| 30.03.2026 | 83,15 | 84,48 | 81,62 | 83,53 | 2,72% | 866.801,00 |
| 27.03.2026 | 84,23 | 84,99 | 79,91 | 81,32 | -4,42% | 1.360.070,00 |
| 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 |