89,550€
-0,10%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 89,56 | 89,69 | 89,34 | 89,54 | -0,11% | - |
| 22.04.2024 | 88,59 | 89,71 | 87,43 | 89,64 | 1,23% | - |
| 19.04.2024 | 89,26 | 90,79 | 88,02 | 88,55 | -0,95% | - |
| 18.04.2024 | 88,93 | 91,27 | 88,91 | 89,40 | 0,48% | - |
| 17.04.2024 | 90,91 | 91,47 | 87,77 | 88,97 | -2,13% | - |
| 16.04.2024 | 91,38 | 91,82 | 89,02 | 90,91 | -0,58% | - |
| 15.04.2024 | 90,83 | 93,83 | 90,83 | 91,44 | -0,11% | - |
| 12.04.2024 | 93,12 | 93,46 | 90,97 | 91,54 | -1,18% | - |
| 11.04.2024 | 88,97 | 92,71 | 88,97 | 92,63 | 0,73% | 2,00 |
| 10.04.2024 | 91,20 | 92,46 | 88,34 | 91,96 | 1,24% | - |
| 09.04.2024 | 95,02 | 95,02 | 90,63 | 90,83 | -3,73% | - |
| 08.04.2024 | 93,44 | 94,99 | 93,21 | 94,35 | 1,04% | - |
| 05.04.2024 | 93,30 | 94,10 | 92,00 | 93,38 | 0,88% | - |
| 04.04.2024 | 94,51 | 95,81 | 92,28 | 92,57 | -1,97% | - |
| 03.04.2024 | 96,03 | 97,09 | 94,36 | 94,43 | -1,31% | - |
| 02.04.2024 | 99,19 | 99,27 | 95,50 | 95,68 | -0,80% | - |
| 28.03.2024 | 96,33 | 99,96 | 96,00 | 96,45 | -0,12% | - |
| 27.03.2024 | 94,77 | 96,86 | 94,37 | 96,57 | 2,05% | - |
| 26.03.2024 | 94,86 | 97,28 | 94,11 | 94,63 | -0,04% | - |
| 25.03.2024 | 100,09 | 101,13 | 94,36 | 94,67 | -6,59% | - |
| 22.03.2024 | 100,00 | 102,73 | 99,90 | 101,35 | 1,36% | - |
| 21.03.2024 | 100,55 | 101,70 | 95,42 | 99,99 | 0,10% | - |
| 20.03.2024 | 96,23 | 100,33 | 95,96 | 99,89 | 3,25% | - |
| 19.03.2024 | 96,53 | 96,97 | 94,38 | 96,75 | 0,02% | - |
| 18.03.2024 | 95,16 | 97,85 | 95,15 | 96,73 | 1,54% | - |
| 15.03.2024 | 95,05 | 95,58 | 93,11 | 95,26 | 0,28% | - |
| 14.03.2024 | 93,66 | 96,72 | 93,66 | 94,99 | 1,18% | - |
| 13.03.2024 | 93,22 | 95,35 | 93,22 | 93,88 | 0,72% | - |
| 12.03.2024 | 92,37 | 94,49 | 91,41 | 93,21 | 1,76% | - |
| 11.03.2024 | 94,73 | 95,45 | 90,81 | 91,60 | -3,43% | 4,00 |
| 08.03.2024 | 95,68 | 97,14 | 94,24 | 94,85 | -0,87% | - |
| 07.03.2024 | 93,30 | 98,00 | 92,31 | 95,68 | 3,11% | - |
| 06.03.2024 | 92,13 | 93,36 | 91,15 | 92,79 | 0,52% | - |
| 05.03.2024 | 96,05 | 96,05 | 91,87 | 92,31 | -3,64% | - |
| 04.03.2024 | 99,11 | 99,73 | 95,71 | 95,80 | -2,94% | - |
| 01.03.2024 | 98,41 | 98,99 | 97,19 | 98,70 | 0,11% | - |
| 29.02.2024 | 95,40 | 99,34 | 94,81 | 98,59 | 3,30% | - |
| 28.02.2024 | 94,53 | 95,56 | 93,43 | 95,44 | 1,11% | - |
| 27.02.2024 | 92,11 | 94,55 | 91,74 | 94,39 | 2,48% | - |
| 26.02.2024 | 90,07 | 94,79 | 89,63 | 92,11 | 1,59% | 15,00 |
| 23.02.2024 | 89,66 | 92,99 | 89,58 | 90,67 | 1,13% | - |
| 22.02.2024 | 87,74 | 90,48 | 87,74 | 89,66 | 1,16% | 30,00 |
| 21.02.2024 | 90,27 | 90,27 | 87,47 | 88,63 | -1,96% | - |
| 20.02.2024 | 90,69 | 91,58 | 89,08 | 90,40 | -0,32% | - |
| 19.02.2024 | 91,80 | 91,80 | 90,69 | 90,69 | -0,36% | - |
| 16.02.2024 | 91,36 | 92,58 | 88,90 | 91,02 | -0,25% | - |
| 15.02.2024 | 73,18 | 91,78 | 73,07 | 91,25 | 25,36% | 105,00 |
| 14.02.2024 | 72,37 | 73,43 | 71,21 | 72,79 | 0,64% | - |
| 13.02.2024 | 74,55 | 74,59 | 71,15 | 72,33 | -3,08% | 30,00 |
| 12.02.2024 | 74,23 | 76,02 | 73,61 | 74,63 | 0,99% | - |
| 09.02.2024 | 73,60 | 75,00 | 72,78 | 73,90 | 0,79% | 63,00 |
| 08.02.2024 | 70,55 | 73,48 | 70,54 | 73,32 | 3,69% | 25,00 |
| 07.02.2024 | 69,70 | 71,98 | 68,89 | 70,71 | 2,18% | - |
| 06.02.2024 | 70,55 | 70,76 | 69,06 | 69,20 | -1,89% | - |
| 05.02.2024 | 71,24 | 72,49 | 68,73 | 70,53 | -1,71% | - |
| 02.02.2024 | 72,43 | 72,78 | 71,00 | 71,76 | -0,95% | 35,00 |
| 01.02.2024 | 69,84 | 72,60 | 69,69 | 72,45 | 3,62% | - |
| 31.01.2024 | 70,47 | 71,97 | 69,72 | 69,92 | 0,17% | 16,00 |
| 30.01.2024 | 72,73 | 72,73 | 69,28 | 69,80 | -3,79% | 6,00 |
| 29.01.2024 | 67,92 | 72,88 | 67,86 | 72,55 | 6,69% | - |
| 26.01.2024 | 67,56 | 68,33 | 67,07 | 68,00 | 0,65% | - |
| 25.01.2024 | 64,87 | 67,73 | 64,87 | 67,56 | 3,65% | 35,00 |
| 24.01.2024 | 65,52 | 66,11 | 64,84 | 65,18 | -0,58% | - |
| 23.01.2024 | 62,97 | 65,69 | 62,90 | 65,56 | 3,73% | 100,00 |
| 22.01.2024 | 61,50 | 64,29 | 61,50 | 63,20 | 2,17% | - |
| 19.01.2024 | 62,85 | 63,19 | 61,33 | 61,86 | -1,67% | - |
| 18.01.2024 | 60,75 | 63,13 | 60,49 | 62,91 | 3,73% | 100,00 |
| 17.01.2024 | 59,82 | 60,80 | 59,13 | 60,65 | 1,07% | - |
| 16.01.2024 | 60,15 | 60,86 | 59,98 | 60,01 | -0,23% | 17,00 |
| 15.01.2024 | 60,19 | 60,22 | 59,89 | 60,15 | -0,23% | - |
| 12.01.2024 | 61,46 | 61,90 | 60,18 | 60,29 | -2,16% | 30,00 |
| 11.01.2024 | 62,47 | 62,67 | 61,14 | 61,62 | -1,36% | - |
| 10.01.2024 | 63,98 | 63,98 | 61,91 | 62,47 | -2,47% | 35,00 |
| 09.01.2024 | 65,74 | 65,74 | 63,82 | 64,05 | -1,58% | - |
| 08.01.2024 | 64,13 | 65,22 | 63,71 | 65,08 | 1,54% | - |
| 05.01.2024 | 63,94 | 65,15 | 63,51 | 64,09 | 0,30% | - |
| 04.01.2024 | 62,37 | 64,46 | 62,37 | 63,90 | 2,03% | - |
| 03.01.2024 | 67,01 | 67,01 | 61,92 | 62,63 | -6,42% | - |
| 02.01.2024 | 68,26 | 68,26 | 65,55 | 66,93 | -1,95% | - |
| 29.12.2023 | 68,25 | 68,36 | 68,09 | 68,26 | 0,10% | - |
| 28.12.2023 | 68,05 | 68,54 | 67,84 | 68,19 | -0,09% | - |
| 27.12.2023 | 67,74 | 69,30 | 67,74 | 68,25 | 0,93% | - |
| 22.12.2023 | 66,97 | 67,86 | 66,54 | 67,62 | 1,00% | - |
| 21.12.2023 | 65,72 | 67,54 | 65,51 | 66,95 | 0,78% | - |
| 20.12.2023 | 66,21 | 68,19 | 65,73 | 66,43 | 0,09% | 116,00 |
| 19.12.2023 | 65,38 | 66,71 | 65,33 | 66,37 | 1,08% | - |
| 18.12.2023 | 66,51 | 67,28 | 65,32 | 65,66 | -1,28% | - |
| 15.12.2023 | 66,57 | 67,19 | 65,71 | 66,51 | -0,42% | - |
| 14.12.2023 | 63,62 | 66,81 | 63,32 | 66,79 | 4,82% | - |
| 13.12.2023 | 62,55 | 63,87 | 61,37 | 63,72 | 1,89% | - |
| 12.12.2023 | 62,25 | 63,28 | 61,83 | 62,54 | 0,61% | - |
| 11.12.2023 | 56,87 | 62,69 | 56,56 | 62,16 | 9,61% | - |
| 08.12.2023 | 57,58 | 57,60 | 56,64 | 56,71 | -0,68% | - |
| 07.12.2023 | 58,33 | 58,75 | 56,70 | 57,10 | -2,01% | - |
| 06.12.2023 | 56,99 | 59,86 | 56,99 | 58,27 | 2,05% | 232,00 |
| 05.12.2023 | 56,81 | 57,34 | 56,36 | 57,10 | -0,17% | - |
| 04.12.2023 | 56,63 | 58,38 | 56,51 | 57,20 | 0,79% | - |
| 01.12.2023 | 55,52 | 56,88 | 55,21 | 56,75 | 1,70% | - |
| 30.11.2023 | 54,89 | 55,92 | 54,89 | 55,80 | 1,34% | - |
| 29.11.2023 | 56,39 | 57,02 | 54,61 | 55,06 | -2,36% | 100,00 |