95,273$
0,38%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 741.358,00 |
| 16.04.2024 | 96,16 | 97,03 | 94,55 | 96,53 | -0,56% | 578.826,00 |
| 15.04.2024 | 97,72 | 99,99 | 96,58 | 97,07 | -0,14% | 586.356,00 |
| 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% | 475.627,00 |
| 10.04.2024 | 95,88 | 99,28 | 94,67 | 98,68 | 0,17% | 873.444,00 |
| 09.04.2024 | 102,16 | 102,32 | 98,30 | 98,51 | -3,88% | 796.352,00 |
| 08.04.2024 | 102,00 | 103,17 | 101,64 | 102,49 | 1,23% | 472.579,00 |
| 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% | 614.182,00 |
| 03.04.2024 | 103,08 | 104,89 | 102,19 | 102,40 | -0,97% | 544.306,00 |
| 02.04.2024 | 104,25 | 104,39 | 102,75 | 103,40 | -2,87% | 1.150.288,00 |
| 01.04.2024 | 105,00 | 107,35 | 104,61 | 106,45 | 2,33% | 776.648,00 |
| 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% | 914.637,00 |
| 26.03.2024 | 103,71 | 105,51 | 102,29 | 102,38 | -0,43% | 982.738,00 |
| 25.03.2024 | 108,35 | 108,52 | 102,24 | 102,82 | -5,90% | 1.352.842,00 |
| 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% | 1.595.136,00 |
| 20.03.2024 | 105,36 | 109,25 | 105,36 | 109,22 | 3,66% | 981.586,00 |
| 19.03.2024 | 104,47 | 105,37 | 102,53 | 105,36 | 0,54% | 628.254,00 |
| 18.03.2024 | 104,08 | 106,76 | 103,77 | 104,79 | 1,06% | 826.986,00 |
| 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% | 809.219,00 |
| 13.03.2024 | 102,42 | 104,45 | 102,12 | 102,86 | 0,43% | 654.777,00 |
| 12.03.2024 | 100,32 | 103,17 | 100,08 | 102,42 | 2,35% | 810.473,00 |
| 11.03.2024 | 103,46 | 103,54 | 99,16 | 100,07 | -3,44% | 1.025.683,00 |
| 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% | 1.579.421,00 |
| 06.03.2024 | 101,06 | 101,82 | 99,15 | 100,96 | 0,77% | 575.897,00 |
| 05.03.2024 | 103,23 | 103,96 | 99,70 | 100,19 | -3,90% | 1.075.794,00 |
| 04.03.2024 | 107,88 | 108,39 | 104,05 | 104,26 | -2,79% | 934.257,00 |
| 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% | 1.311.622,00 |
| 28.02.2024 | 101,66 | 103,57 | 101,01 | 103,30 | 1,14% | 716.918,00 |
| 27.02.2024 | 101,13 | 102,52 | 100,07 | 102,14 | 1,00% | 758.026,00 |
| 26.02.2024 | 98,57 | 102,82 | 98,14 | 101,13 | 3,15% | 1.070.313,00 |
| 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% | 1.159.198,00 |
| 21.02.2024 | 96,68 | 97,54 | 94,58 | 95,82 | -1,79% | 1.050.676,00 |
| 20.02.2024 | 97,50 | 99,13 | 97,00 | 97,57 | -0,73% | 1.151.279,00 |
| 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% | 6.101.245,00 |
| 14.02.2024 | 78,33 | 79,04 | 76,30 | 78,07 | 0,58% | 1.378.306,00 |
| 13.02.2024 | 77,09 | 78,75 | 75,46 | 77,62 | -3,34% | 1.293.118,00 |
| 12.02.2024 | 79,69 | 81,89 | 79,61 | 80,30 | 0,89% | 973.416,00 |
| 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% | 594.491,00 |
| 07.02.2024 | 75,20 | 77,60 | 74,71 | 76,12 | 2,27% | 626.380,00 |
| 06.02.2024 | 75,53 | 75,95 | 74,25 | 74,43 | -1,77% | 797.203,00 |
| 05.02.2024 | 76,25 | 76,39 | 73,76 | 75,77 | -2,23% | 671.834,00 |
| 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% | 847.081,00 |
| 31.01.2024 | 76,12 | 78,35 | 75,45 | 75,56 | -0,28% | 957.004,00 |
| 30.01.2024 | 78,43 | 78,82 | 75,06 | 75,77 | -3,72% | 1.201.302,00 |
| 29.01.2024 | 73,78 | 78,95 | 73,75 | 78,70 | 6,81% | 1.252.103,00 |
| 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% | 1.002.342,00 |
| 24.01.2024 | 72,00 | 72,32 | 70,68 | 70,97 | -0,27% | 685.625,00 |
| 23.01.2024 | 69,56 | 71,29 | 69,00 | 71,16 | 3,61% | 920.025,00 |
| 22.01.2024 | 68,47 | 70,05 | 68,11 | 68,68 | 1,79% | 696.865,00 |
| 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% | 1.187.553,00 |
| 17.01.2024 | 64,80 | 66,15 | 64,16 | 66,09 | 1,32% | 950.450,00 |
| 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% | 1.077.337,00 |
| 10.01.2024 | 69,96 | 70,18 | 67,85 | 68,54 | -1,97% | 759.783,00 |
| 09.01.2024 | 70,29 | 70,89 | 69,75 | 69,92 | -1,91% | 671.253,00 |
| 08.01.2024 | 69,89 | 71,44 | 69,73 | 71,28 | 1,80% | 632.890,00 |
| 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% | 942.518,00 |
| 03.01.2024 | 72,63 | 72,63 | 67,59 | 68,46 | -6,62% | 1.504.887,00 |
| 02.01.2024 | 73,15 | 73,66 | 71,75 | 73,31 | -1,09% | 736.199,00 |
| 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% | 345.429,00 |
| 27.12.2023 | 76,50 | 76,74 | 75,46 | 75,94 | -0,65% | 497.889,00 |
| 26.12.2023 | 74,37 | 76,46 | 74,00 | 76,44 | 2,91% | 497.546,00 |
| 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% | 886.426,00 |
| 20.12.2023 | 71,91 | 74,75 | 71,80 | 72,61 | -0,10% | 914.388,00 |
| 19.12.2023 | 72,28 | 73,29 | 72,06 | 72,68 | 1,40% | 1.063.631,00 |
| 18.12.2023 | 72,32 | 73,49 | 71,30 | 71,68 | -0,90% | 841.680,00 |
| 15.12.2023 | 73,11 | 73,16 | 71,66 | 72,33 | -1,36% | 1.284.420,00 |
| 14.12.2023 | 70,64 | 73,45 | 70,35 | 73,33 | 6,00% | 1.224.022,00 |
| 13.12.2023 | 67,56 | 69,50 | 66,21 | 69,18 | 2,61% | 924.767,00 |
| 12.12.2023 | 67,22 | 68,33 | 66,70 | 67,42 | 0,88% | 1.224.417,00 |
| 11.12.2023 | 62,99 | 67,40 | 62,87 | 66,83 | 9,59% | 2.608.380,00 |
| 08.12.2023 | 61,24 | 62,08 | 60,84 | 60,98 | -1,20% | 621.520,00 |
| 07.12.2023 | 62,77 | 63,15 | 61,19 | 61,72 | -1,67% | 556.311,00 |
| 06.12.2023 | 64,55 | 64,55 | 62,39 | 62,77 | 2,02% | 854.020,00 |
| 05.12.2023 | 61,72 | 61,86 | 60,86 | 61,53 | -0,85% | 577.280,00 |
| 04.12.2023 | 61,65 | 63,20 | 61,54 | 62,06 | 0,65% | 539.686,00 |
| 01.12.2023 | 60,26 | 61,88 | 59,94 | 61,66 | 1,82% | 576.684,00 |
| 30.11.2023 | 60,55 | 60,94 | 60,02 | 60,56 | 0,31% | 510.231,00 |
| 29.11.2023 | 62,51 | 62,65 | 59,92 | 60,37 | -2,61% | 544.747,00 |
| 28.11.2023 | 62,10 | 62,31 | 61,13 | 61,99 | -0,69% | 737.707,00 |
| 27.11.2023 | 62,13 | 63,09 | 61,81 | 62,42 | -0,16% | 603.316,00 |
| 24.11.2023 | 61,81 | 62,93 | 61,81 | 62,52 | 0,34% | 223.470,00 |