93,380€
-1,25%
Echtzeit-Aktienkurs Shake Shack
Bid:
Ask:
Aktienkurse zur Shake Shack Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 94,26 | 94,70 | 94,12 | 94,12 | -0,47% | 117,00 |
| 15.05.2024 | 95,38 | 95,38 | 94,56 | 94,56 | -1,36% | 5,00 |
| 14.05.2024 | 95,86 | 95,86 | 95,86 | 95,86 | 1,81% | 26,00 |
| 13.05.2024 | 95,00 | 95,00 | 94,14 | 94,16 | -3,92% | 655,00 |
| 10.05.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 3,29% | 2,00 |
| 09.05.2024 | 95,60 | 95,60 | 94,88 | 94,88 | -0,75% | 36,00 |
| 08.05.2024 | 95,60 | 95,60 | 95,60 | 95,60 | -2,43% | 103,00 |
| 07.05.2024 | 97,98 | 97,98 | 97,98 | 97,98 | -4,87% | 15,00 |
| 06.05.2024 | 100,10 | 103,00 | 100,10 | 103,00 | 1,98% | 527,00 |
| 03.05.2024 | 100,25 | 101,00 | 100,25 | 101,00 | 1,00% | 602,00 |
| 02.05.2024 | 98,78 | 100,00 | 98,78 | 100,00 | 1,85% | 12,00 |
| 30.04.2024 | 98,78 | 99,68 | 96,97 | 98,18 | -0,20% | - |
| 29.04.2024 | 97,88 | 99,00 | 97,88 | 98,38 | 2,48% | 11,00 |
| 26.04.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 4,55% | 2,00 |
| 25.04.2024 | 91,82 | 91,82 | 91,82 | 91,82 | -2,79% | 200,00 |
| 24.04.2024 | 94,46 | 94,46 | 94,46 | 94,46 | 1,16% | 5,00 |
| 23.04.2024 | 89,61 | 93,96 | 89,34 | 93,38 | 6,74% | - |
| 22.04.2024 | 88,90 | 89,54 | 87,29 | 87,48 | -0,91% | - |
| 19.04.2024 | 88,28 | 88,28 | 88,28 | 88,28 | -3,07% | 20,00 |
| 18.04.2024 | 88,82 | 91,08 | 88,82 | 91,08 | 1,72% | 118,00 |
| 17.04.2024 | 90,84 | 90,84 | 89,54 | 89,54 | -1,17% | 48,00 |
| 16.04.2024 | 91,52 | 91,52 | 90,60 | 90,60 | -0,94% | 43,00 |
| 15.04.2024 | 91,82 | 91,82 | 91,46 | 91,46 | 0,44% | 17,00 |
| 12.04.2024 | 91,06 | 91,06 | 91,06 | 91,06 | -0,85% | 57,00 |
| 11.04.2024 | 91,84 | 91,84 | 91,84 | 91,84 | 4,63% | 3,00 |
| 10.04.2024 | 89,90 | 90,00 | 87,78 | 87,78 | -3,98% | 118,00 |
| 09.04.2024 | 94,02 | 94,02 | 91,42 | 91,42 | -2,39% | 20,00 |
| 08.04.2024 | 92,98 | 93,66 | 92,98 | 93,66 | 0,75% | 2,00 |
| 05.04.2024 | 93,02 | 93,02 | 91,60 | 92,96 | -2,00% | 1.025,00 |
| 04.04.2024 | 94,86 | 94,86 | 94,86 | 94,86 | 0,55% | 40,00 |
| 03.04.2024 | 96,00 | 96,00 | 94,34 | 94,34 | -1,77% | 210,00 |
| 02.04.2024 | 99,12 | 99,12 | 96,04 | 96,04 | -2,71% | 170,00 |
| 28.03.2024 | 98,00 | 98,72 | 98,00 | 98,72 | 2,51% | 16,00 |
| 27.03.2024 | 96,30 | 96,30 | 96,30 | 96,30 | 0,10% | 100,00 |
| 26.03.2024 | 95,16 | 97,00 | 95,16 | 96,20 | 1,18% | 42,00 |
| 25.03.2024 | 100,85 | 100,85 | 95,08 | 95,08 | -6,78% | 82,00 |
| 22.03.2024 | 100,20 | 102,00 | 100,20 | 102,00 | 1,69% | 32,00 |
| 21.03.2024 | 100,05 | 101,00 | 97,58 | 100,30 | 0,38% | 106,00 |
| 20.03.2024 | 96,76 | 99,92 | 96,24 | 99,92 | 3,74% | 299,00 |
| 19.03.2024 | 96,34 | 96,46 | 96,04 | 96,32 | -0,02% | 80,00 |
| 18.03.2024 | 96,34 | 96,34 | 96,34 | 96,34 | 2,64% | 10,00 |
| 15.03.2024 | 95,56 | 95,56 | 93,86 | 93,86 | -1,16% | 15,00 |
| 14.03.2024 | 94,08 | 96,30 | 94,08 | 94,96 | 1,47% | 122,00 |
| 13.03.2024 | 93,58 | 93,58 | 93,58 | 93,58 | 0,00% | 148,00 |
| 12.03.2024 | 91,82 | 94,06 | 91,14 | 93,58 | 2,61% | 143,00 |
| 11.03.2024 | 94,86 | 95,60 | 91,20 | 91,20 | -3,61% | 690,00 |
| 08.03.2024 | 95,60 | 95,60 | 94,62 | 94,62 | -2,69% | 574,00 |
| 07.03.2024 | 92,62 | 97,24 | 92,62 | 97,24 | 4,83% | 517,00 |
| 06.03.2024 | 92,40 | 92,76 | 92,40 | 92,76 | 0,48% | 25,00 |
| 05.03.2024 | 92,42 | 92,42 | 92,32 | 92,32 | -3,97% | 130,00 |
| 04.03.2024 | 99,00 | 99,04 | 96,14 | 96,14 | -2,00% | 310,00 |
| 01.03.2024 | 97,86 | 98,12 | 97,64 | 98,10 | -0,61% | 137,00 |
| 29.02.2024 | 96,00 | 98,70 | 96,00 | 98,70 | 3,74% | 91,00 |
| 28.02.2024 | 94,00 | 95,22 | 94,00 | 95,14 | 1,11% | 223,00 |
| 27.02.2024 | 91,92 | 94,10 | 91,92 | 94,10 | 0,11% | 125,00 |
| 26.02.2024 | 90,44 | 94,00 | 90,44 | 94,00 | 2,96% | 46,00 |
| 23.02.2024 | 89,52 | 93,00 | 89,52 | 91,30 | 1,67% | 708,00 |
| 22.02.2024 | 89,58 | 89,80 | 89,58 | 89,80 | 1,45% | 230,00 |
| 21.02.2024 | 89,82 | 89,96 | 88,40 | 88,52 | -1,97% | 543,00 |
| 20.02.2024 | 90,50 | 90,88 | 90,20 | 90,30 | -0,64% | 324,00 |
| 19.02.2024 | 91,58 | 91,58 | 90,60 | 90,88 | -1,22% | 286,00 |
| 16.02.2024 | 91,98 | 92,00 | 88,92 | 92,00 | 1,21% | 2.655,00 |
| 15.02.2024 | 73,64 | 91,00 | 73,64 | 90,90 | 25,34% | 1.444,00 |
| 14.02.2024 | 72,20 | 72,52 | 72,00 | 72,52 | 0,19% | 350,00 |
| 13.02.2024 | 72,38 | 72,38 | 72,38 | 72,38 | -4,39% | 35,00 |
| 12.02.2024 | 73,44 | 75,70 | 73,44 | 75,70 | 2,08% | 99,00 |
| 09.02.2024 | 73,10 | 74,60 | 73,08 | 74,16 | 2,04% | 726,00 |
| 08.02.2024 | 71,90 | 72,68 | 71,90 | 72,68 | 3,83% | 52,00 |
| 07.02.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,16% | 25,00 |
| 06.02.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -0,26% | 9,00 |
| 05.02.2024 | 69,38 | 69,38 | 69,38 | 69,38 | -4,96% | 7,00 |
| 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 | 0,36% | - |
| 21.12.2023 | 66,34 | 66,34 | 66,34 | 66,34 | -2,10% | 1,00 |