94,500€
1,67%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 92,75 | 94,84 | 90,90 | 94,61 | 1,79% | 200,00 |
| 24.04.2024 | 93,60 | 94,51 | 92,75 | 92,95 | -0,75% | 5,00 |
| 23.04.2024 | 89,52 | 93,87 | 89,34 | 93,65 | 4,54% | - |
| 22.04.2024 | 88,74 | 89,72 | 87,43 | 89,58 | 1,12% | - |
| 19.04.2024 | 88,89 | 90,79 | 88,02 | 88,59 | -0,89% | 20,00 |
| 18.04.2024 | 89,07 | 91,27 | 88,82 | 89,39 | 0,38% | 118,00 |
| 17.04.2024 | 90,99 | 91,48 | 87,77 | 89,05 | -2,00% | 48,00 |
| 16.04.2024 | 91,31 | 91,91 | 89,02 | 90,87 | -0,48% | 43,00 |
| 15.04.2024 | 91,58 | 93,91 | 90,84 | 91,31 | -0,13% | 17,00 |
| 12.04.2024 | 92,85 | 93,47 | 90,97 | 91,43 | -1,12% | 57,00 |
| 11.04.2024 | 91,84 | 92,71 | 91,51 | 92,47 | 0,64% | 3,00 |
| 10.04.2024 | 90,80 | 92,43 | 87,78 | 91,88 | 1,01% | 118,00 |
| 09.04.2024 | 94,02 | 94,45 | 90,63 | 90,96 | -3,56% | 20,00 |
| 08.04.2024 | 93,34 | 94,99 | 92,98 | 94,32 | 1,01% | 2,00 |
| 05.04.2024 | 92,73 | 94,10 | 91,60 | 93,38 | 0,81% | 1.025,00 |
| 04.04.2024 | 94,57 | 95,81 | 92,28 | 92,63 | -1,91% | 40,00 |
| 03.04.2024 | 95,77 | 97,01 | 94,34 | 94,43 | -1,32% | 210,00 |
| 02.04.2024 | 99,12 | 99,27 | 95,50 | 95,69 | -0,73% | 170,00 |
| 28.03.2024 | 96,32 | 99,96 | 96,27 | 96,39 | 0,04% | 16,00 |
| 27.03.2024 | 94,75 | 96,86 | 94,35 | 96,35 | 1,99% | 100,00 |
| 26.03.2024 | 94,89 | 97,28 | 94,47 | 94,47 | -0,50% | 42,00 |
| 25.03.2024 | 100,98 | 101,13 | 94,36 | 94,94 | -6,16% | 82,00 |
| 22.03.2024 | 100,93 | 102,25 | 99,93 | 101,18 | 1,02% | 32,00 |
| 21.03.2024 | 100,20 | 101,73 | 95,32 | 100,15 | 0,05% | 106,00 |
| 20.03.2024 | 96,93 | 100,11 | 96,24 | 100,10 | 3,22% | 299,00 |
| 19.03.2024 | 96,34 | 96,97 | 94,38 | 96,97 | 0,67% | 80,00 |
| 18.03.2024 | 95,31 | 97,85 | 95,11 | 96,32 | 1,10% | 10,00 |
| 15.03.2024 | 95,28 | 95,58 | 93,11 | 95,27 | -0,02% | 15,00 |
| 14.03.2024 | 94,07 | 96,72 | 93,93 | 95,29 | 1,47% | 122,00 |
| 13.03.2024 | 93,53 | 95,35 | 93,44 | 93,91 | 0,38% | 148,00 |
| 12.03.2024 | 91,57 | 94,49 | 91,14 | 93,55 | 2,16% | 143,00 |
| 11.03.2024 | 94,61 | 95,60 | 90,81 | 91,57 | -3,46% | 690,00 |
| 08.03.2024 | 95,40 | 97,15 | 94,23 | 94,85 | -0,26% | 574,00 |
| 07.03.2024 | 92,47 | 97,55 | 92,31 | 95,10 | 2,54% | 517,00 |
| 06.03.2024 | 92,27 | 93,36 | 91,15 | 92,74 | 0,49% | 25,00 |
| 05.03.2024 | 95,73 | 95,92 | 91,87 | 92,29 | -3,88% | 130,00 |
| 04.03.2024 | 98,76 | 99,73 | 95,82 | 96,02 | -2,93% | 310,00 |
| 01.03.2024 | 98,19 | 99,17 | 97,19 | 98,92 | 0,33% | 137,00 |
| 29.02.2024 | 95,21 | 99,34 | 94,80 | 98,59 | 3,17% | 91,00 |
| 28.02.2024 | 94,26 | 95,56 | 93,40 | 95,56 | 1,24% | 223,00 |
| 27.02.2024 | 91,79 | 94,56 | 91,74 | 94,39 | 1,09% | 125,00 |
| 26.02.2024 | 90,47 | 94,79 | 90,22 | 93,37 | 2,98% | 46,00 |
| 23.02.2024 | 89,72 | 93,00 | 89,52 | 90,67 | 1,06% | 708,00 |
| 22.02.2024 | 88,65 | 90,48 | 87,86 | 89,72 | 1,18% | 230,00 |
| 21.02.2024 | 90,18 | 90,19 | 87,47 | 88,67 | -1,89% | 543,00 |
| 20.02.2024 | 90,55 | 91,58 | 89,08 | 90,38 | -0,34% | 324,00 |
| 19.02.2024 | 91,24 | 91,58 | 90,60 | 90,69 | -0,46% | 286,00 |
| 16.02.2024 | 91,49 | 92,58 | 88,89 | 91,11 | -0,34% | 2.655,00 |
| 15.02.2024 | 73,23 | 91,83 | 73,10 | 91,42 | 25,28% | 1.444,00 |
| 14.02.2024 | 72,41 | 73,43 | 71,20 | 72,97 | 1,04% | 350,00 |
| 13.02.2024 | 74,52 | 74,58 | 71,15 | 72,22 | -3,26% | 35,00 |
| 12.02.2024 | 73,44 | 76,03 | 73,44 | 74,65 | 1,01% | 99,00 |
| 09.02.2024 | 73,28 | 75,01 | 72,78 | 73,90 | 0,76% | 726,00 |
| 08.02.2024 | 70,62 | 73,41 | 70,54 | 73,34 | 3,79% | 52,00 |
| 07.02.2024 | 69,20 | 71,98 | 68,96 | 70,66 | 2,12% | 25,00 |
| 06.02.2024 | 70,52 | 70,76 | 69,06 | 69,19 | -1,87% | 9,00 |
| 05.02.2024 | 71,72 | 72,14 | 68,73 | 70,51 | -1,78% | 7,00 |
| 02.02.2024 | 72,45 | 72,73 | 70,99 | 71,79 | -0,92% | 40,00 |
| 01.02.2024 | 70,02 | 72,61 | 69,22 | 72,46 | 3,57% | 100,00 |
| 31.01.2024 | 70,03 | 71,97 | 69,77 | 69,96 | 0,23% | 84,00 |
| 30.01.2024 | 72,65 | 72,65 | 69,28 | 69,80 | -4,11% | 4,00 |
| 29.01.2024 | 67,87 | 72,88 | 67,86 | 72,79 | 7,08% | 275,00 |
| 26.01.2024 | 67,43 | 68,33 | 66,98 | 67,98 | 0,56% | 81,00 |
| 25.01.2024 | 65,37 | 67,73 | 65,00 | 67,60 | 3,68% | 4,00 |
| 24.01.2024 | 65,57 | 66,11 | 64,83 | 65,20 | -0,50% | 199,00 |
| 23.01.2024 | 62,91 | 65,70 | 62,90 | 65,53 | 3,77% | 8,00 |
| 22.01.2024 | 61,95 | 64,34 | 61,91 | 63,15 | 2,12% | 4,00 |
| 19.01.2024 | 62,76 | 63,19 | 61,33 | 61,84 | -1,79% | 1,00 |
| 18.01.2024 | 60,60 | 63,13 | 60,58 | 62,97 | 3,83% | 132,00 |
| 17.01.2024 | 59,88 | 60,80 | 59,13 | 60,65 | 1,02% | - |
| 16.01.2024 | 60,14 | 60,87 | 59,98 | 60,04 | -0,17% | 20,00 |
| 15.01.2024 | 60,14 | 60,34 | 60,00 | 60,14 | -0,28% | 1,00 |
| 12.01.2024 | 61,42 | 62,06 | 60,26 | 60,31 | -2,09% | 30,00 |
| 11.01.2024 | 62,51 | 62,64 | 61,13 | 61,60 | -1,46% | 30,00 |
| 10.01.2024 | 63,92 | 63,97 | 61,91 | 62,51 | -2,30% | - |
| 09.01.2024 | 64,98 | 65,03 | 63,82 | 63,98 | -1,69% | 58,00 |
| 08.01.2024 | 63,71 | 65,22 | 63,65 | 65,08 | 1,56% | 74,00 |
| 05.01.2024 | 63,99 | 65,15 | 63,34 | 64,08 | 0,23% | - |
| 04.01.2024 | 62,71 | 64,46 | 62,50 | 63,93 | 2,14% | 150,00 |
| 03.01.2024 | 66,83 | 66,89 | 61,92 | 62,59 | -6,46% | 100,00 |
| 02.01.2024 | 67,21 | 67,36 | 65,55 | 66,91 | -1,98% | - |
| 29.12.2023 | 68,23 | 68,37 | 68,09 | 68,26 | 0,07% | - |
| 28.12.2023 | 68,37 | 68,54 | 67,86 | 68,21 | -0,12% | 152,00 |
| 27.12.2023 | 69,02 | 69,32 | 67,98 | 68,29 | 1,02% | 105,00 |
| 22.12.2023 | 66,84 | 67,86 | 66,42 | 67,60 | 0,97% | 50,00 |
| 21.12.2023 | 66,52 | 67,54 | 65,51 | 66,95 | 0,80% | 1,00 |
| 20.12.2023 | 66,30 | 68,19 | 65,73 | 66,42 | 0,06% | 22,00 |
| 19.12.2023 | 65,48 | 66,72 | 65,24 | 66,38 | 1,14% | 105,00 |
| 18.12.2023 | 66,40 | 67,28 | 65,32 | 65,63 | -1,26% | 231,00 |
| 15.12.2023 | 66,79 | 67,46 | 65,69 | 66,47 | -0,45% | 2.370,00 |
| 14.12.2023 | 63,64 | 66,79 | 63,32 | 66,77 | 4,90% | 158,00 |
| 13.12.2023 | 62,55 | 63,87 | 61,36 | 63,65 | 1,86% | 10,00 |
| 12.12.2023 | 62,06 | 63,29 | 61,83 | 62,49 | 0,55% | 14,00 |
| 11.12.2023 | 56,65 | 62,70 | 56,56 | 62,15 | 9,46% | 36,00 |
| 08.12.2023 | 57,25 | 57,60 | 56,58 | 56,78 | -0,54% | 1.025,00 |
| 07.12.2023 | 58,27 | 58,61 | 56,70 | 57,09 | -1,97% | 94,00 |
| 06.12.2023 | 57,10 | 59,86 | 57,06 | 58,24 | 2,01% | 1.588,00 |
| 05.12.2023 | 57,13 | 57,36 | 56,35 | 57,09 | -0,16% | 114,00 |
| 04.12.2023 | 56,65 | 58,38 | 56,51 | 57,18 | 0,79% | 325,00 |
| 01.12.2023 | 55,56 | 56,88 | 55,21 | 56,73 | 1,76% | 1,00 |