97,050€
2,74%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 96,32 | 100,32 | 96,29 | 97,02 | 1,23% | - |
27.03.2024 | 94,75 | 97,23 | 94,22 | 95,84 | 1,39% | - |
26.03.2024 | 94,89 | 97,46 | 94,08 | 94,53 | -0,05% | - |
25.03.2024 | 100,95 | 101,13 | 93,58 | 94,58 | -6,59% | - |
22.03.2024 | 100,88 | 105,84 | 99,85 | 101,25 | 0,17% | - |
21.03.2024 | 100,20 | 102,15 | 94,69 | 101,08 | 1,67% | - |
20.03.2024 | 96,93 | 100,68 | 96,63 | 99,42 | 2,98% | - |
19.03.2024 | 96,35 | 97,21 | 94,44 | 96,54 | -0,58% | - |
18.03.2024 | 95,37 | 98,09 | 95,11 | 97,10 | 1,49% | - |
15.03.2024 | 95,28 | 95,94 | 92,97 | 95,67 | 1,99% | - |
14.03.2024 | 94,07 | 97,02 | 93,80 | 93,80 | -1,57% | - |
13.03.2024 | 93,53 | 95,70 | 93,44 | 95,30 | 1,99% | - |
12.03.2024 | 91,57 | 94,85 | 91,33 | 93,44 | 0,91% | - |
11.03.2024 | 94,62 | 95,51 | 90,73 | 92,60 | -2,25% | - |
08.03.2024 | 95,40 | 97,50 | 94,17 | 94,73 | -0,70% | - |
07.03.2024 | 92,47 | 98,84 | 92,33 | 95,40 | 2,98% | - |
06.03.2024 | 92,27 | 93,74 | 91,01 | 92,64 | 0,41% | - |
05.03.2024 | 95,75 | 96,15 | 91,84 | 92,26 | -3,95% | - |
04.03.2024 | 98,74 | 100,32 | 95,74 | 96,05 | -2,94% | 8,00 |
01.03.2024 | 98,19 | 99,45 | 97,19 | 98,96 | 0,64% | - |
29.02.2024 | 95,20 | 99,71 | 94,80 | 98,33 | 3,18% | - |
28.02.2024 | 94,26 | 95,89 | 93,32 | 95,30 | 1,20% | - |
27.02.2024 | 91,79 | 94,86 | 91,74 | 94,17 | 1,04% | - |
26.02.2024 | 90,46 | 95,12 | 90,22 | 93,20 | 2,87% | - |
23.02.2024 | 89,73 | 93,32 | 89,58 | 90,60 | 1,06% | - |
22.02.2024 | 88,65 | 90,79 | 87,77 | 89,65 | 1,23% | - |
21.02.2024 | 90,18 | 90,51 | 87,39 | 88,56 | -1,84% | - |
20.02.2024 | 90,55 | 91,81 | 89,49 | 90,22 | -0,53% | 108,00 |
19.02.2024 | 91,24 | 91,24 | 90,70 | 90,70 | -0,57% | 300,00 |
16.02.2024 | 91,49 | 92,81 | 88,75 | 91,22 | -0,13% | 41,00 |
15.02.2024 | 73,23 | 92,11 | 73,10 | 91,34 | 25,52% | - |
14.02.2024 | 72,41 | 73,64 | 71,16 | 72,77 | 0,40% | - |
13.02.2024 | 74,52 | 74,58 | 70,97 | 72,48 | -2,71% | - |
12.02.2024 | 73,71 | 76,31 | 73,61 | 74,50 | 0,95% | - |
09.02.2024 | 73,28 | 75,23 | 72,72 | 73,80 | 0,49% | - |
08.02.2024 | 70,62 | 73,44 | 70,54 | 73,44 | 3,92% | 336,00 |
07.02.2024 | 69,20 | 72,13 | 68,96 | 70,67 | 2,14% | 152,00 |
06.02.2024 | 70,53 | 70,84 | 69,07 | 69,19 | -1,87% | - |
05.02.2024 | 71,78 | 72,12 | 68,74 | 70,51 | -1,80% | - |
02.02.2024 | 72,45 | 72,73 | 70,93 | 71,80 | -0,88% | - |
01.02.2024 | 70,04 | 72,69 | 69,51 | 72,44 | 3,65% | 25,00 |
31.01.2024 | 70,03 | 72,23 | 69,79 | 69,89 | 0,09% | - |
30.01.2024 | 72,65 | 72,81 | 69,28 | 69,83 | -3,91% | - |
29.01.2024 | 67,87 | 72,97 | 67,87 | 72,67 | 6,99% | - |
26.01.2024 | 67,43 | 68,48 | 67,00 | 67,92 | 0,44% | - |
25.01.2024 | 65,37 | 67,79 | 65,02 | 67,62 | 3,68% | - |
24.01.2024 | 65,58 | 66,26 | 64,83 | 65,22 | -0,53% | - |
23.01.2024 | 62,91 | 65,91 | 62,90 | 65,57 | 3,90% | - |
22.01.2024 | 61,95 | 64,50 | 61,91 | 63,11 | 1,91% | - |
19.01.2024 | 62,77 | 63,19 | 61,25 | 61,93 | -1,51% | - |
18.01.2024 | 60,60 | 63,23 | 60,59 | 62,88 | 3,51% | - |
17.01.2024 | 59,82 | 60,91 | 59,08 | 60,75 | 1,23% | - |
16.01.2024 | 60,14 | 61,04 | 59,98 | 60,01 | -0,22% | - |
15.01.2024 | 60,14 | 60,22 | 60,02 | 60,14 | -0,08% | - |
12.01.2024 | 61,42 | 61,65 | 60,19 | 60,19 | -2,07% | - |
11.01.2024 | 62,51 | 62,65 | 61,09 | 61,46 | -1,70% | - |
10.01.2024 | 63,91 | 64,10 | 61,86 | 62,52 | -2,31% | - |
09.01.2024 | 64,98 | 65,09 | 63,80 | 64,00 | -1,67% | - |
08.01.2024 | 63,73 | 65,44 | 63,65 | 65,09 | 1,66% | - |
05.01.2024 | 63,99 | 65,29 | 63,45 | 64,03 | 0,17% | - |
04.01.2024 | 62,71 | 64,54 | 62,53 | 63,92 | 1,98% | - |
03.01.2024 | 66,83 | 66,89 | 61,89 | 62,68 | -6,41% | - |
02.01.2024 | 67,21 | 67,38 | 65,57 | 66,97 | -1,90% | - |
29.12.2023 | 68,23 | 68,37 | 68,10 | 68,27 | 0,07% | - |
28.12.2023 | 68,37 | 68,75 | 67,86 | 68,22 | 0,03% | - |
27.12.2023 | 69,28 | 69,32 | 67,97 | 68,20 | 1,05% | - |
22.12.2023 | 66,83 | 68,06 | 66,48 | 67,49 | 0,72% | - |
21.12.2023 | 66,52 | 67,80 | 65,45 | 67,01 | 0,89% | - |
20.12.2023 | 66,30 | 68,42 | 65,64 | 66,42 | 0,36% | 92,00 |
19.12.2023 | 65,48 | 66,93 | 65,36 | 66,18 | 1,22% | - |
18.12.2023 | 66,40 | 67,49 | 65,32 | 65,38 | -1,48% | - |
15.12.2023 | 66,80 | 67,51 | 65,69 | 66,36 | -0,55% | 50,00 |
14.12.2023 | 63,64 | 66,81 | 63,32 | 66,73 | 4,95% | - |
13.12.2023 | 62,55 | 64,00 | 61,33 | 63,58 | 1,83% | - |
12.12.2023 | 62,06 | 63,46 | 61,80 | 62,44 | 0,55% | - |
11.12.2023 | 56,64 | 62,86 | 56,56 | 62,10 | 9,58% | - |
08.12.2023 | 57,25 | 57,78 | 56,62 | 56,67 | -0,79% | - |
07.12.2023 | 58,31 | 58,73 | 56,68 | 57,12 | -2,02% | 35,00 |
06.12.2023 | 57,10 | 59,86 | 57,06 | 58,30 | 2,24% | 1.856,00 |
05.12.2023 | 57,13 | 57,48 | 56,33 | 57,02 | -0,45% | - |
04.12.2023 | 56,66 | 58,56 | 56,53 | 57,28 | 1,06% | - |
01.12.2023 | 55,56 | 57,03 | 54,95 | 56,68 | 1,87% | - |
30.11.2023 | 55,21 | 56,08 | 55,04 | 55,64 | 1,13% | - |
29.11.2023 | 56,46 | 57,15 | 54,56 | 55,02 | -2,46% | - |
28.11.2023 | 57,05 | 57,05 | 55,63 | 56,41 | -0,97% | - |
27.11.2023 | 56,92 | 57,79 | 56,53 | 56,96 | -0,51% | - |
24.11.2023 | 57,14 | 58,97 | 56,61 | 57,25 | 0,14% | - |
23.11.2023 | 57,11 | 57,28 | 57,03 | 57,17 | -0,17% | - |
22.11.2023 | 56,16 | 58,26 | 56,00 | 57,27 | 2,16% | - |
21.11.2023 | 56,47 | 56,73 | 55,78 | 56,06 | -0,83% | - |
20.11.2023 | 55,72 | 57,75 | 55,24 | 56,53 | 1,22% | - |
17.11.2023 | 55,78 | 56,96 | 55,54 | 55,85 | 0,22% | - |
16.11.2023 | 55,82 | 55,85 | 54,63 | 55,73 | -0,04% | - |
15.11.2023 | 55,98 | 57,02 | 55,34 | 55,75 | -0,13% | - |
14.11.2023 | 51,89 | 56,11 | 51,71 | 55,82 | 7,59% | 50,00 |
13.11.2023 | 51,33 | 52,28 | 51,10 | 51,88 | 0,68% | - |
10.11.2023 | 51,52 | 52,01 | 50,59 | 51,53 | 0,19% | - |
09.11.2023 | 52,55 | 53,10 | 51,09 | 51,43 | -2,09% | 30,00 |
08.11.2023 | 54,04 | 54,39 | 52,42 | 52,53 | -2,81% | - |
07.11.2023 | 53,21 | 54,77 | 53,06 | 54,05 | 1,46% | - |