Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 120,64 | 0,00 | 118,22 | -0,55% | - |
| 25.02.2021 | 122,45 | 122,98 | 0,00 | 118,87 | -5,44% | - |
| 24.02.2021 | 120,88 | 126,20 | 119,95 | 125,72 | 4,02% | - |
| 23.02.2021 | 118,38 | 121,98 | 117,05 | 120,86 | -0,97% | - |
| 22.02.2021 | 125,04 | 126,36 | 0,00 | 122,04 | -2,19% | - |
| 19.02.2021 | 124,90 | 126,68 | 123,31 | 124,77 | 1,13% | - |
| 18.02.2021 | 122,10 | 125,56 | 121,75 | 123,37 | -0,37% | - |
| 17.02.2021 | 122,77 | 124,39 | 0,00 | 123,82 | 0,54% | - |
| 16.02.2021 | 125,14 | 126,89 | 120,46 | 123,15 | -4,37% | - |
| 12.02.2021 | 130,11 | 130,57 | 126,78 | 128,77 | -1,23% | - |
| 11.02.2021 | 129,15 | 131,06 | 125,66 | 130,38 | 0,84% | - |
| 10.02.2021 | 129,13 | 132,70 | 127,05 | 129,30 | 2,03% | - |
| 09.02.2021 | 125,43 | 128,91 | 125,21 | 126,74 | 3,63% | - |
| 08.02.2021 | 119,81 | 122,84 | 119,23 | 122,29 | 4,03% | - |
| 05.02.2021 | 116,10 | 117,96 | 115,65 | 117,56 | 0,70% | - |
| 04.02.2021 | 112,86 | 117,81 | 112,74 | 116,74 | 4,67% | - |
| 03.02.2021 | 109,16 | 112,93 | 0,00 | 111,53 | 3,37% | - |
| 02.02.2021 | 107,68 | 107,90 | 107,68 | 107,90 | -3,75% | - |
| 01.02.2021 | 110,12 | 114,46 | 0,00 | 112,10 | -0,92% | - |
| 29.01.2021 | 115,59 | 117,71 | 112,07 | 113,14 | -2,39% | - |
| 28.01.2021 | 121,90 | 122,89 | 0,00 | 115,91 | -6,70% | - |
| 27.01.2021 | 128,25 | 130,32 | 119,30 | 124,23 | 13,51% | - |
| 26.01.2021 | 108,31 | 111,08 | 108,02 | 109,45 | -0,96% | - |
| 25.01.2021 | 116,77 | 116,83 | 109,99 | 110,51 | -0,58% | - |
| 22.01.2021 | 108,76 | 111,63 | 108,66 | 111,16 | 1,71% | - |
| 21.01.2021 | 108,91 | 109,29 | 108,91 | 109,29 | 1,39% | - |
| 20.01.2021 | 111,87 | 112,09 | 107,46 | 107,79 | -3,32% | - |
| 19.01.2021 | 113,21 | 114,60 | 111,22 | 111,50 | 0,18% | - |
| 15.01.2021 | 112,27 | 112,82 | 0,00 | 111,30 | -2,77% | - |
| 14.01.2021 | 113,15 | 115,39 | 111,12 | 114,48 | 4,57% | - |
| 13.01.2021 | 106,83 | 113,16 | 106,56 | 109,47 | 7,28% | - |
| 12.01.2021 | 96,59 | 102,81 | 96,27 | 102,04 | 12,11% | - |
| 11.01.2021 | 90,93 | 92,29 | 90,32 | 91,02 | -0,31% | - |
| 08.01.2021 | 89,24 | 91,43 | 89,23 | 91,31 | 2,82% | - |
| 07.01.2021 | 89,39 | 89,98 | 88,61 | 88,80 | 2,37% | - |
| 06.01.2021 | 86,49 | 88,72 | 85,83 | 86,74 | 1,11% | - |
| 05.01.2021 | 84,13 | 86,46 | 83,80 | 85,79 | 3,78% | - |
| 04.01.2021 | 83,85 | 84,05 | 82,10 | 82,66 | -2,61% | - |
| 31.12.2020 | 83,11 | 85,42 | 82,96 | 84,88 | 0,04% | - |
| 30.12.2020 | 86,76 | 87,09 | 84,61 | 84,84 | -1,07% | - |
| 29.12.2020 | 85,00 | 86,53 | 84,51 | 85,76 | 0,71% | - |
| 28.12.2020 | 88,10 | 88,60 | 84,97 | 85,16 | -2,60% | - |
| 24.12.2020 | 87,29 | 89,46 | 86,99 | 87,43 | -0,86% | - |
| 23.12.2020 | 86,42 | 88,64 | 86,42 | 88,19 | 1,88% | - |
| 22.12.2020 | 88,13 | 88,13 | 86,56 | 86,56 | -4,36% | - |
| 21.12.2020 | 87,31 | 90,69 | 87,29 | 90,51 | 0,03% | - |
| 18.12.2020 | 91,19 | 91,96 | 86,83 | 90,48 | 1,42% | - |
| 17.12.2020 | 91,32 | 91,33 | 89,21 | 89,21 | 3,72% | - |
| 16.12.2020 | 86,14 | 86,46 | 84,73 | 86,01 | 0,01% | - |
| 15.12.2020 | 86,43 | 86,89 | 85,09 | 86,00 | -0,92% | - |
| 14.12.2020 | 87,09 | 87,67 | 85,09 | 86,80 | 0,34% | - |
| 11.12.2020 | 87,13 | 87,63 | 84,94 | 86,50 | -0,51% | - |
| 10.12.2020 | 86,78 | 86,94 | 86,78 | 86,94 | 0,74% | - |
| 09.12.2020 | 87,44 | 88,65 | 85,01 | 86,30 | 2,59% | - |
| 08.12.2020 | 83,80 | 86,89 | 83,20 | 84,12 | -0,88% | - |
| 07.12.2020 | 86,29 | 87,52 | 84,10 | 84,87 | -3,32% | - |
| 04.12.2020 | 86,57 | 88,45 | 86,51 | 87,78 | 3,48% | - |
| 03.12.2020 | 85,36 | 86,45 | 84,82 | 84,82 | 4,14% | - |
| 02.12.2020 | 81,36 | 83,55 | 80,07 | 81,45 | 1,48% | - |
| 01.12.2020 | 80,41 | 88,30 | 80,26 | 80,26 | -1,23% | - |
| 30.11.2020 | 79,54 | 82,08 | 77,93 | 81,26 | -1,17% | - |
| 27.11.2020 | 82,13 | 83,24 | 81,12 | 82,22 | 0,27% | - |
| 25.11.2020 | 80,46 | 82,38 | 80,20 | 82,00 | -0,07% | - |
| 24.11.2020 | 80,12 | 82,48 | 80,12 | 82,05 | 3,70% | - |
| 23.11.2020 | 76,36 | 79,46 | 76,29 | 79,13 | 4,17% | - |
| 20.11.2020 | 76,18 | 76,41 | 75,04 | 75,96 | -4,60% | - |
| 19.11.2020 | 78,46 | 79,63 | 0,00 | 79,62 | 0,56% | - |
| 18.11.2020 | 79,85 | 82,10 | 78,67 | 79,18 | 1,77% | - |
| 17.11.2020 | 77,73 | 79,35 | 77,70 | 77,80 | -1,41% | - |
| 16.11.2020 | 78,88 | 80,18 | 78,48 | 78,92 | -0,25% | - |
| 13.11.2020 | 76,12 | 79,84 | 76,12 | 79,12 | 4,23% | - |
| 12.11.2020 | 74,55 | 77,62 | 74,00 | 75,91 | -0,58% | - |
| 11.11.2020 | 78,51 | 79,01 | 75,40 | 76,35 | -3,62% | - |
| 10.11.2020 | 81,15 | 81,46 | 77,80 | 79,22 | -3,65% | - |
| 09.11.2020 | 85,78 | 86,15 | 81,83 | 82,22 | 15,39% | - |
| 06.11.2020 | 70,66 | 71,56 | 69,82 | 71,26 | -0,20% | - |
| 05.11.2020 | 71,28 | 72,28 | 71,01 | 71,40 | 1,70% | - |
| 04.11.2020 | 67,81 | 70,53 | 67,75 | 70,21 | 4,19% | - |
| 03.11.2020 | 65,95 | 68,17 | 65,76 | 67,38 | 4,26% | - |
| 02.11.2020 | 0,00 | 65,84 | 0,00 | 64,63 | -4,02% | - |
| 30.10.2020 | 69,01 | 70,06 | 65,75 | 67,34 | -2,29% | - |
| 29.10.2020 | 66,39 | 69,46 | 66,39 | 68,92 | 4,35% | - |
| 28.10.2020 | 68,62 | 69,25 | 0,00 | 66,05 | -6,11% | - |
| 27.10.2020 | 71,43 | 72,30 | 0,00 | 70,34 | -0,52% | - |
| 26.10.2020 | 72,64 | 72,69 | 69,58 | 70,71 | -5,37% | - |
| 23.10.2020 | 74,31 | 75,07 | 73,28 | 74,73 | 3,40% | - |
| 22.10.2020 | 70,42 | 72,78 | 69,66 | 72,27 | 4,38% | - |
| 21.10.2020 | 0,00 | 69,71 | 0,00 | 69,24 | -1,75% | - |
| 20.10.2020 | 70,49 | 70,92 | 68,48 | 70,48 | 0,18% | - |
| 19.10.2020 | 70,43 | 71,24 | 69,35 | 70,35 | 0,26% | - |
| 16.10.2020 | 70,69 | 71,41 | 70,12 | 70,17 | -1,17% | - |
| 15.10.2020 | 70,37 | 71,11 | 69,55 | 71,00 | -0,53% | - |
| 14.10.2020 | 73,92 | 74,21 | 70,89 | 71,37 | -1,78% | - |
| 13.10.2020 | 70,13 | 73,80 | 0,00 | 72,67 | 1,86% | - |
| 12.10.2020 | 71,73 | 72,02 | 69,74 | 71,34 | -1,27% | - |
| 09.10.2020 | 70,49 | 72,30 | 70,36 | 72,25 | 1,98% | - |
| 08.10.2020 | 66,98 | 71,10 | 66,98 | 70,85 | 5,83% | - |
| 07.10.2020 | 67,16 | 67,43 | 65,80 | 66,94 | 1,62% | - |
| 06.10.2020 | 66,59 | 68,01 | 65,25 | 65,88 | 0,37% | - |
| 05.10.2020 | 67,23 | 67,41 | 64,88 | 65,64 | -1,61% | - |