103,320$
-1,67%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 104,20 | 106,59 | 102,02 | 103,28 | -1,70% | 866.639,00 |
09.05.2024 | 102,64 | 105,50 | 101,31 | 105,07 | 2,25% | 650.726,00 |
08.05.2024 | 103,00 | 104,48 | 101,59 | 102,76 | -2,27% | 799.695,00 |
07.05.2024 | 105,80 | 108,00 | 104,45 | 105,15 | -0,44% | 912.620,00 |
06.05.2024 | 107,28 | 111,29 | 104,69 | 105,62 | -1,72% | 1.152.478,00 |
03.05.2024 | 106,96 | 109,48 | 106,96 | 107,47 | 2,41% | 998.288,00 |
02.05.2024 | 105,50 | 108,73 | 101,46 | 104,94 | 1,56% | 1.882.548,00 |
01.05.2024 | 105,03 | 106,14 | 102,47 | 103,33 | -2,38% | 1.038.132,00 |
30.04.2024 | 104,51 | 106,38 | 103,88 | 105,85 | 0,05% | 676.160,00 |
29.04.2024 | 105,23 | 106,39 | 103,45 | 105,80 | 0,88% | 844.576,00 |
26.04.2024 | 102,91 | 105,81 | 101,87 | 104,88 | 3,45% | 1.191.812,00 |
25.04.2024 | 98,11 | 101,80 | 97,08 | 101,38 | 1,85% | 715.640,00 |
24.04.2024 | 100,01 | 101,20 | 99,17 | 99,54 | -0,45% | 519.369,00 |
23.04.2024 | 96,00 | 100,50 | 95,97 | 99,99 | 4,81% | 683.589,00 |
22.04.2024 | 94,64 | 95,56 | 92,93 | 95,40 | 1,06% | 607.310,00 |
19.04.2024 | 94,28 | 96,94 | 93,77 | 94,40 | -0,87% | 685.318,00 |
18.04.2024 | 95,79 | 97,37 | 95,05 | 95,23 | 0,34% | 454.677,00 |
17.04.2024 | 97,56 | 97,57 | 93,46 | 94,91 | -1,68% | 739.886,00 |
16.04.2024 | 96,16 | 97,03 | 94,55 | 96,53 | -0,56% | 578.808,00 |
15.04.2024 | 97,72 | 99,99 | 96,58 | 97,07 | -0,14% | 586.275,00 |
12.04.2024 | 99,21 | 99,41 | 96,78 | 97,21 | -2,24% | 481.521,00 |
11.04.2024 | 99,14 | 99,50 | 98,13 | 99,44 | 0,77% | 468.677,00 |
10.04.2024 | 95,88 | 99,28 | 94,67 | 98,68 | 0,17% | 873.413,00 |
09.04.2024 | 102,16 | 102,32 | 98,30 | 98,51 | -3,88% | 796.264,00 |
08.04.2024 | 102,00 | 103,17 | 101,64 | 102,49 | 1,23% | 472.557,00 |
05.04.2024 | 100,28 | 101,98 | 100,14 | 101,24 | 0,91% | 601.909,00 |
04.04.2024 | 103,07 | 104,19 | 100,00 | 100,33 | -2,02% | 610.549,00 |
03.04.2024 | 103,08 | 104,89 | 102,19 | 102,40 | -0,97% | 526.233,00 |
02.04.2024 | 104,25 | 104,39 | 102,75 | 103,40 | -2,87% | 1.150.267,00 |
01.04.2024 | 105,00 | 107,35 | 104,61 | 106,45 | 2,33% | 776.599,00 |
28.03.2024 | 104,74 | 108,02 | 103,86 | 104,03 | -0,24% | 847.178,00 |
27.03.2024 | 103,21 | 104,84 | 102,01 | 104,28 | 1,86% | 909.008,00 |
26.03.2024 | 103,71 | 105,51 | 102,29 | 102,38 | -0,43% | 981.857,00 |
25.03.2024 | 108,35 | 108,52 | 102,24 | 102,82 | -5,90% | 1.349.658,00 |
22.03.2024 | 109,00 | 110,90 | 107,82 | 109,27 | 0,62% | 918.013,00 |
21.03.2024 | 104,33 | 110,62 | 103,97 | 108,60 | -0,57% | 1.583.199,00 |
20.03.2024 | 105,36 | 109,25 | 105,36 | 109,22 | 3,66% | 934.475,00 |
19.03.2024 | 104,47 | 105,37 | 102,53 | 105,36 | 0,54% | 628.088,00 |
18.03.2024 | 104,08 | 106,76 | 103,77 | 104,79 | 1,06% | 826.797,00 |
15.03.2024 | 103,09 | 103,96 | 101,34 | 103,69 | -0,01% | 827.492,00 |
14.03.2024 | 102,61 | 105,30 | 102,16 | 103,70 | 0,82% | 799.820,00 |
13.03.2024 | 102,42 | 104,45 | 102,12 | 102,86 | 0,43% | 654.363,00 |
12.03.2024 | 100,32 | 103,17 | 100,08 | 102,42 | 2,35% | 810.384,00 |
11.03.2024 | 103,46 | 103,54 | 99,16 | 100,07 | -3,44% | 1.024.333,00 |
08.03.2024 | 105,11 | 106,54 | 103,05 | 103,63 | -0,78% | 790.973,00 |
07.03.2024 | 106,73 | 107,20 | 102,63 | 104,44 | 3,45% | 1.576.880,00 |
06.03.2024 | 101,06 | 101,82 | 99,15 | 100,96 | 0,77% | 575.433,00 |
05.03.2024 | 103,23 | 103,96 | 99,70 | 100,19 | -3,90% | 1.075.466,00 |
04.03.2024 | 107,88 | 108,39 | 104,05 | 104,26 | -2,79% | 921.992,00 |
01.03.2024 | 106,34 | 107,29 | 105,15 | 107,25 | 0,87% | 874.679,00 |
29.02.2024 | 104,50 | 107,41 | 103,50 | 106,32 | 2,92% | 1.278.279,00 |
28.02.2024 | 101,66 | 103,57 | 101,01 | 103,30 | 1,14% | 713.572,00 |
27.02.2024 | 101,13 | 102,52 | 100,07 | 102,14 | 1,00% | 757.823,00 |
26.02.2024 | 98,57 | 102,82 | 98,14 | 101,13 | 3,15% | 1.064.005,00 |
23.02.2024 | 97,29 | 100,71 | 97,05 | 98,04 | 1,04% | 941.765,00 |
22.02.2024 | 96,25 | 98,00 | 94,98 | 97,03 | 1,26% | 1.157.458,00 |
21.02.2024 | 96,68 | 97,54 | 94,58 | 95,82 | -1,79% | 1.049.773,00 |
20.02.2024 | 97,50 | 99,13 | 97,00 | 97,57 | -0,73% | 1.148.333,00 |
16.02.2024 | 98,87 | 99,85 | 95,64 | 98,29 | -0,11% | 1.824.684,00 |
15.02.2024 | 94,76 | 98,90 | 91,00 | 98,40 | 26,04% | 6.093.523,00 |
14.02.2024 | 78,33 | 79,04 | 76,30 | 78,07 | 0,58% | 1.365.533,00 |
13.02.2024 | 77,09 | 78,75 | 75,46 | 77,62 | -3,34% | 1.279.003,00 |
12.02.2024 | 79,69 | 81,89 | 79,61 | 80,30 | 0,89% | 973.362,00 |
09.02.2024 | 78,60 | 80,91 | 78,16 | 79,59 | 0,58% | 836.776,00 |
08.02.2024 | 76,73 | 79,21 | 76,69 | 79,13 | 3,95% | 591.357,00 |
07.02.2024 | 75,20 | 77,60 | 74,71 | 76,12 | 2,27% | 626.163,00 |
06.02.2024 | 75,53 | 75,95 | 74,25 | 74,43 | -1,77% | 794.125,00 |
05.02.2024 | 76,25 | 76,39 | 73,76 | 75,77 | -2,23% | 671.082,00 |
02.02.2024 | 77,98 | 78,22 | 76,62 | 77,50 | -1,59% | 590.356,00 |
01.02.2024 | 76,11 | 78,94 | 76,11 | 78,75 | 4,22% | 846.157,00 |
31.01.2024 | 76,12 | 78,35 | 75,45 | 75,56 | -0,28% | 956.440,00 |
30.01.2024 | 78,43 | 78,82 | 75,06 | 75,77 | -3,72% | 1.201.018,00 |
29.01.2024 | 73,78 | 78,95 | 73,75 | 78,70 | 6,81% | 1.249.759,00 |
26.01.2024 | 73,30 | 74,26 | 72,90 | 73,68 | 0,52% | 813.769,00 |
25.01.2024 | 72,00 | 73,41 | 71,39 | 73,30 | 3,28% | 1.002.328,00 |
24.01.2024 | 72,00 | 72,32 | 70,68 | 70,97 | -0,27% | 685.605,00 |
23.01.2024 | 69,56 | 71,29 | 69,00 | 71,16 | 3,61% | 919.986,00 |
22.01.2024 | 68,47 | 70,05 | 68,11 | 68,68 | 1,79% | 696.235,00 |
19.01.2024 | 68,43 | 68,50 | 66,70 | 67,47 | -1,24% | 706.144,00 |
18.01.2024 | 66,77 | 68,57 | 66,06 | 68,32 | 3,37% | 1.187.461,00 |
17.01.2024 | 64,80 | 66,15 | 64,16 | 66,09 | 1,32% | 888.600,00 |
16.01.2024 | 66,00 | 66,23 | 65,21 | 65,23 | -1,02% | 1.065.610,00 |
12.01.2024 | 67,74 | 67,80 | 65,90 | 65,90 | -2,27% | 718.967,00 |
11.01.2024 | 68,19 | 68,27 | 67,00 | 67,43 | -1,62% | 1.077.264,00 |
10.01.2024 | 69,96 | 70,18 | 67,85 | 68,54 | -1,97% | 759.755,00 |
09.01.2024 | 70,29 | 70,89 | 69,75 | 69,92 | -1,91% | 671.223,00 |
08.01.2024 | 69,89 | 71,44 | 69,73 | 71,28 | 1,80% | 632.862,00 |
05.01.2024 | 69,62 | 71,50 | 69,56 | 70,02 | 0,07% | 704.751,00 |
04.01.2024 | 68,89 | 70,72 | 68,25 | 69,97 | 2,21% | 942.428,00 |
03.01.2024 | 72,63 | 72,63 | 67,59 | 68,46 | -6,62% | 1.504.855,00 |
02.01.2024 | 73,15 | 73,66 | 71,75 | 73,31 | -1,09% | 736.117,00 |
29.12.2023 | 75,12 | 75,59 | 73,90 | 74,12 | -1,81% | 463.230,00 |
28.12.2023 | 75,66 | 76,05 | 75,14 | 75,49 | -0,59% | 342.564,00 |
27.12.2023 | 76,50 | 76,74 | 75,46 | 75,94 | -0,65% | 497.871,00 |
26.12.2023 | 74,37 | 76,46 | 74,00 | 76,44 | 2,91% | 497.290,00 |
22.12.2023 | 74,06 | 74,73 | 73,31 | 74,28 | 0,73% | 420.007,00 |
21.12.2023 | 73,93 | 74,20 | 71,92 | 73,74 | 1,56% | 884.415,00 |
20.12.2023 | 71,91 | 74,75 | 71,80 | 72,61 | -0,10% | 913.799,00 |
19.12.2023 | 72,28 | 73,29 | 72,06 | 72,68 | 1,40% | 1.062.803,00 |
18.12.2023 | 72,32 | 73,49 | 71,30 | 71,68 | -0,90% | 841.658,00 |