97,340€
-0,27%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 95,22 | 95,22 | 95,22 | 95,22 | -2,44% | - |
| 08.05.2024 | 97,60 | 97,60 | 97,60 | 97,60 | -0,31% | - |
| 07.05.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -1,75% | - |
| 06.05.2024 | 99,64 | 99,64 | 99,64 | 99,64 | 1,74% | - |
| 03.05.2024 | 97,94 | 97,94 | 97,94 | 97,94 | 1,56% | - |
| 02.05.2024 | 96,44 | 96,44 | 96,44 | 96,44 | -2,45% | - |
| 30.04.2024 | 98,46 | 98,86 | 98,46 | 98,86 | 1,17% | 10,00 |
| 29.04.2024 | 97,72 | 97,72 | 97,72 | 97,72 | 2,93% | - |
| 26.04.2024 | 94,94 | 94,94 | 94,94 | 94,94 | 3,17% | - |
| 25.04.2024 | 92,02 | 92,02 | 92,02 | 92,02 | -1,44% | - |
| 24.04.2024 | 93,36 | 93,36 | 93,36 | 93,36 | 4,10% | - |
| 23.04.2024 | 89,18 | 89,68 | 89,18 | 89,68 | 1,38% | 10,00 |
| 22.04.2024 | 88,48 | 88,72 | 88,46 | 88,46 | -0,14% | 16,00 |
| 19.04.2024 | 88,58 | 88,58 | 88,58 | 88,58 | -0,27% | - |
| 18.04.2024 | 88,82 | 88,82 | 88,82 | 88,82 | -2,01% | - |
| 17.04.2024 | 90,64 | 90,64 | 90,64 | 90,64 | -0,33% | - |
| 16.04.2024 | 90,94 | 90,94 | 90,94 | 90,94 | -1,02% | - |
| 15.04.2024 | 91,22 | 91,88 | 91,22 | 91,88 | -0,80% | 7,00 |
| 12.04.2024 | 92,62 | 92,62 | 92,62 | 92,62 | 0,13% | - |
| 11.04.2024 | 91,54 | 92,50 | 91,54 | 92,50 | 2,23% | 7,00 |
| 10.04.2024 | 90,48 | 90,48 | 90,48 | 90,48 | -3,81% | - |
| 09.04.2024 | 94,06 | 94,06 | 94,06 | 94,06 | 1,03% | - |
| 08.04.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 0,67% | - |
| 05.04.2024 | 92,40 | 92,48 | 92,40 | 92,48 | -1,83% | 128,00 |
| 04.04.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -1,26% | - |
| 03.04.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -3,54% | - |
| 02.04.2024 | 98,90 | 98,90 | 98,90 | 98,90 | 2,87% | - |
| 28.03.2024 | 96,14 | 96,14 | 96,14 | 96,14 | 1,74% | - |
| 27.03.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -0,21% | - |
| 26.03.2024 | 94,70 | 94,70 | 94,70 | 94,70 | -6,00% | - |
| 25.03.2024 | 100,75 | 100,75 | 100,75 | 100,75 | 0,50% | - |
| 22.03.2024 | 100,15 | 100,25 | 100,15 | 100,25 | 0,20% | 10,00 |
| 21.03.2024 | 100,05 | 100,05 | 100,05 | 100,05 | 3,49% | - |
| 20.03.2024 | 96,68 | 96,68 | 96,68 | 96,68 | 0,54% | - |
| 19.03.2024 | 96,16 | 96,16 | 96,16 | 96,16 | -0,52% | - |
| 18.03.2024 | 95,16 | 96,66 | 95,16 | 96,66 | 0,90% | 109,00 |
| 15.03.2024 | 95,04 | 95,80 | 95,04 | 95,80 | 0,21% | 5,00 |
| 14.03.2024 | 93,72 | 95,60 | 93,72 | 95,60 | 2,44% | 15,00 |
| 13.03.2024 | 93,32 | 93,32 | 93,32 | 93,32 | 2,19% | - |
| 12.03.2024 | 91,42 | 91,42 | 91,32 | 91,32 | -3,89% | 10,00 |
| 11.03.2024 | 94,28 | 95,24 | 94,28 | 95,02 | -0,02% | 11,00 |
| 08.03.2024 | 95,04 | 95,04 | 95,04 | 95,04 | 3,15% | - |
| 07.03.2024 | 92,14 | 92,14 | 92,14 | 92,14 | 0,22% | - |
| 06.03.2024 | 91,94 | 91,94 | 91,94 | 91,94 | -3,81% | - |
| 05.03.2024 | 95,58 | 95,58 | 95,58 | 95,58 | -1,08% | - |
| 04.03.2024 | 98,42 | 98,42 | 96,62 | 96,62 | -1,55% | 15,00 |
| 01.03.2024 | 98,14 | 98,14 | 98,14 | 98,14 | 2,10% | - |
| 29.02.2024 | 94,92 | 96,12 | 94,92 | 96,12 | 2,32% | 16,00 |
| 28.02.2024 | 93,94 | 93,94 | 93,94 | 93,94 | 2,73% | - |
| 27.02.2024 | 91,44 | 91,44 | 91,44 | 91,44 | 1,46% | - |
| 26.02.2024 | 90,12 | 90,12 | 90,12 | 90,12 | 0,83% | - |
| 23.02.2024 | 89,38 | 89,38 | 89,38 | 89,38 | 0,70% | - |
| 22.02.2024 | 88,76 | 88,76 | 88,76 | 88,76 | 0,73% | - |
| 21.02.2024 | 89,86 | 90,34 | 88,12 | 88,12 | -2,26% | 16,00 |
| 20.02.2024 | 90,48 | 90,48 | 90,16 | 90,16 | -0,79% | 10,00 |
| 19.02.2024 | 90,94 | 90,94 | 90,88 | 90,88 | 0,78% | 9,00 |
| 16.02.2024 | 91,00 | 91,26 | 90,00 | 90,18 | 3,99% | 516,00 |
| 15.02.2024 | 72,64 | 86,72 | 72,64 | 86,72 | 20,08% | 155,00 |
| 14.02.2024 | 72,22 | 72,22 | 72,22 | 72,22 | -3,32% | 7,00 |
| 13.02.2024 | 74,24 | 74,70 | 74,24 | 74,70 | -1,35% | 8,00 |
| 12.02.2024 | 73,38 | 75,72 | 73,38 | 75,72 | 1,20% | 22,00 |
| 09.02.2024 | 73,06 | 74,82 | 72,90 | 74,82 | 6,34% | 16,00 |
| 08.02.2024 | 70,36 | 70,36 | 70,36 | 70,36 | 2,09% | - |
| 07.02.2024 | 68,94 | 68,94 | 68,92 | 68,92 | -2,77% | 11,00 |
| 06.02.2024 | 70,26 | 70,88 | 70,26 | 70,88 | -1,36% | 10,00 |
| 05.02.2024 | 71,52 | 71,86 | 71,52 | 71,86 | -1,56% | 9,00 |
| 02.02.2024 | 72,40 | 73,00 | 72,40 | 73,00 | 4,61% | 7,00 |
| 01.02.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -1,33% | - |
| 31.01.2024 | 69,58 | 70,72 | 69,58 | 70,72 | -2,59% | 6,00 |
| 30.01.2024 | 72,38 | 72,60 | 72,38 | 72,60 | 7,30% | 6,00 |
| 29.01.2024 | 67,66 | 67,66 | 67,66 | 67,66 | 0,71% | - |
| 26.01.2024 | 67,18 | 67,18 | 67,18 | 67,18 | 3,32% | - |
| 25.01.2024 | 65,06 | 65,06 | 65,02 | 65,02 | -0,46% | 15,00 |
| 24.01.2024 | 65,32 | 65,32 | 65,32 | 65,32 | 4,18% | - |
| 23.01.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 0,67% | - |
| 22.01.2024 | 61,72 | 62,28 | 61,72 | 62,28 | -0,38% | 15,00 |
| 19.01.2024 | 62,52 | 62,52 | 62,52 | 62,52 | 2,29% | - |
| 18.01.2024 | 60,40 | 61,12 | 60,40 | 61,12 | 1,93% | 10,00 |
| 17.01.2024 | 59,62 | 59,96 | 59,62 | 59,96 | 0,00% | 10,00 |
| 16.01.2024 | 59,96 | 59,96 | 59,96 | 59,96 | -0,03% | - |
| 15.01.2024 | 59,92 | 59,98 | 59,92 | 59,98 | -1,67% | 20,00 |
| 12.01.2024 | 61,22 | 61,22 | 61,00 | 61,00 | -0,91% | 10,00 |
| 11.01.2024 | 62,28 | 62,28 | 61,56 | 61,56 | -3,33% | 11,00 |
| 10.01.2024 | 63,68 | 63,68 | 63,68 | 63,68 | -1,64% | - |
| 09.01.2024 | 64,74 | 64,74 | 64,74 | 64,74 | 1,92% | - |
| 08.01.2024 | 63,52 | 63,52 | 63,52 | 63,52 | -0,94% | - |
| 05.01.2024 | 63,76 | 64,12 | 63,76 | 64,12 | 2,59% | 10,00 |
| 04.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,89% | - |
| 03.01.2024 | 66,60 | 66,60 | 63,06 | 63,06 | -6,58% | 20,00 |
| 02.01.2024 | 67,44 | 67,50 | 67,44 | 67,50 | -0,85% | 15,00 |
| 29.12.2023 | 68,08 | 68,08 | 68,08 | 68,08 | -0,26% | 31,00 |
| 28.12.2023 | 68,08 | 68,26 | 68,08 | 68,26 | -1,16% | 35,00 |
| 27.12.2023 | 69,06 | 69,06 | 69,06 | 69,06 | 3,72% | 250,00 |
| 22.12.2023 | 66,58 | 66,58 | 66,58 | 66,58 | 0,45% | - |
| 21.12.2023 | 66,28 | 66,28 | 66,28 | 66,28 | -2,62% | - |
| 20.12.2023 | 66,10 | 68,06 | 66,10 | 68,06 | 3,12% | 2,00 |
| 19.12.2023 | 65,24 | 66,00 | 65,24 | 66,00 | -1,02% | 167,00 |
| 18.12.2023 | 66,20 | 66,68 | 66,20 | 66,68 | -0,63% | 1.000,00 |
| 15.12.2023 | 66,56 | 67,10 | 66,56 | 67,10 | 5,30% | 7,00 |
| 14.12.2023 | 63,34 | 63,72 | 63,34 | 63,72 | 2,21% | 8,00 |