54,250€
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 54,00 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 30.01.2025 | 51,50 | 54,25 | 51,50 | 54,25 | 4,83% | - |
| 29.01.2025 | 50,50 | 52,75 | 50,50 | 51,75 | 1,97% | 30,00 |
| 28.01.2025 | 49,40 | 51,25 | 49,30 | 50,75 | 2,53% | - |
| 27.01.2025 | 49,00 | 49,70 | 48,20 | 49,50 | 0,81% | - |
| 24.01.2025 | 49,40 | 49,40 | 48,20 | 49,10 | -0,81% | - |
| 23.01.2025 | 49,00 | 49,50 | 48,40 | 49,50 | 0,81% | - |
| 22.01.2025 | 49,75 | 50,75 | 48,70 | 49,10 | -1,21% | - |
| 21.01.2025 | 46,80 | 49,90 | 46,80 | 49,70 | 6,20% | 540,00 |
| 20.01.2025 | 47,50 | 47,50 | 46,80 | 46,80 | -1,47% | - |
| 17.01.2025 | 46,80 | 47,90 | 46,60 | 47,50 | 1,71% | - |
| 16.01.2025 | 47,60 | 48,60 | 46,40 | 46,70 | -1,68% | - |
| 15.01.2025 | 48,40 | 49,40 | 47,10 | 47,50 | -1,66% | - |
| 14.01.2025 | 47,40 | 48,70 | 47,40 | 48,30 | 2,11% | - |
| 13.01.2025 | 47,40 | 47,80 | 46,30 | 47,30 | -0,42% | - |
| 10.01.2025 | 48,40 | 48,70 | 46,80 | 47,50 | -1,86% | - |
| 09.01.2025 | 48,20 | 48,50 | 48,10 | 48,40 | 0,21% | - |
| 08.01.2025 | 48,80 | 49,30 | 47,00 | 48,30 | -0,82% | - |
| 07.01.2025 | 48,40 | 49,80 | 48,10 | 48,70 | 0,83% | - |
| 06.01.2025 | 48,20 | 48,70 | 47,50 | 48,30 | 0,84% | - |
| 03.01.2025 | 47,20 | 48,10 | 46,70 | 47,90 | 1,27% | - |
| 02.01.2025 | 45,90 | 47,90 | 45,70 | 47,30 | 3,73% | - |
| 30.12.2024 | 46,50 | 46,50 | 45,60 | 45,60 | -0,22% | - |
| 27.12.2024 | 45,60 | 46,80 | 45,50 | 45,70 | 0,22% | - |
| 23.12.2024 | 46,60 | 46,80 | 45,30 | 45,60 | -2,15% | - |
| 20.12.2024 | 46,80 | 47,10 | 45,70 | 46,60 | -0,64% | - |
| 19.12.2024 | 46,20 | 48,40 | 46,20 | 46,90 | 1,52% | - |
| 18.12.2024 | 48,00 | 48,40 | 45,70 | 46,20 | -4,15% | - |
| 17.12.2024 | 47,40 | 49,00 | 47,40 | 48,20 | 1,69% | - |
| 16.12.2024 | 47,50 | 49,30 | 47,10 | 47,40 | 0,21% | - |
| 13.12.2024 | 47,60 | 48,00 | 47,10 | 47,30 | -0,63% | - |
| 12.12.2024 | 47,70 | 48,70 | 47,40 | 47,60 | -0,21% | - |
| 11.12.2024 | 48,20 | 48,90 | 47,70 | 47,70 | -1,04% | 275,00 |
| 10.12.2024 | 46,70 | 48,70 | 45,90 | 48,20 | 3,43% | - |
| 09.12.2024 | 47,50 | 47,90 | 45,90 | 46,60 | -1,48% | 425,00 |
| 06.12.2024 | 47,80 | 48,90 | 47,30 | 47,30 | -1,25% | - |
| 05.12.2024 | 48,70 | 49,40 | 47,40 | 47,90 | -1,64% | 200,00 |
| 04.12.2024 | 47,40 | 48,70 | 47,20 | 48,70 | 2,74% | - |
| 03.12.2024 | 47,20 | 48,30 | 47,00 | 47,40 | 0,42% | - |
| 02.12.2024 | 47,80 | 48,50 | 46,70 | 47,20 | -1,46% | - |
| 29.11.2024 | 47,20 | 48,30 | 47,10 | 47,90 | 1,48% | - |
| 28.11.2024 | 47,10 | 47,20 | 47,10 | 47,20 | 0,21% | 40,00 |
| 27.11.2024 | 46,60 | 47,50 | 46,40 | 47,10 | 1,29% | - |
| 26.11.2024 | 46,40 | 47,00 | 46,00 | 46,50 | 0,00% | - |
| 25.11.2024 | 44,70 | 47,50 | 44,40 | 46,50 | 3,79% | - |
| 22.11.2024 | 44,70 | 45,30 | 44,20 | 44,80 | 1,36% | 4,00 |
| 21.11.2024 | 44,20 | 44,90 | 43,90 | 44,20 | -0,23% | - |
| 20.11.2024 | 43,70 | 44,50 | 43,50 | 44,30 | 1,37% | - |
| 19.11.2024 | 44,60 | 44,80 | 43,50 | 43,70 | -2,24% | - |
| 18.11.2024 | 46,20 | 46,20 | 43,70 | 44,70 | -2,61% | - |
| 15.11.2024 | 46,00 | 46,50 | 45,20 | 45,90 | -0,22% | 325,00 |
| 14.11.2024 | 46,10 | 46,90 | 45,50 | 46,00 | 0,66% | - |
| 13.11.2024 | 45,70 | 46,70 | 45,50 | 45,70 | 1,33% | 21,00 |
| 12.11.2024 | 44,30 | 45,70 | 43,90 | 45,10 | 1,58% | - |
| 11.11.2024 | 44,10 | 44,90 | 43,50 | 44,40 | 1,60% | 23,00 |
| 08.11.2024 | 44,10 | 44,80 | 43,30 | 43,70 | -0,91% | - |
| 07.11.2024 | 46,00 | 47,50 | 43,70 | 44,10 | -3,50% | - |
| 06.11.2024 | 43,90 | 47,30 | 43,90 | 45,70 | 6,28% | 240,00 |
| 05.11.2024 | 41,90 | 43,00 | 41,70 | 43,00 | 1,65% | - |
| 04.11.2024 | 42,20 | 42,40 | 41,50 | 42,30 | 0,00% | 470,00 |
| 01.11.2024 | 42,50 | 43,40 | 42,10 | 42,30 | -0,94% | - |
| 31.10.2024 | 42,60 | 43,50 | 42,30 | 42,70 | 0,23% | - |
| 30.10.2024 | 42,00 | 45,90 | 41,40 | 42,60 | 1,91% | 30,00 |
| 29.10.2024 | 40,00 | 42,20 | 39,50 | 41,80 | 4,76% | 4,00 |
| 28.10.2024 | 38,90 | 40,30 | 38,90 | 39,90 | 2,31% | - |
| 25.10.2024 | 38,30 | 39,30 | 38,10 | 39,00 | 1,83% | - |
| 24.10.2024 | 38,50 | 38,80 | 37,70 | 38,30 | -0,52% | - |
| 23.10.2024 | 39,50 | 39,50 | 38,10 | 38,50 | -2,53% | 8,00 |
| 22.10.2024 | 39,30 | 41,10 | 38,70 | 39,50 | 0,77% | 83,00 |
| 21.10.2024 | 39,70 | 40,00 | 38,90 | 39,20 | -1,26% | - |
| 18.10.2024 | 38,90 | 39,90 | 38,70 | 39,70 | 1,79% | - |
| 17.10.2024 | 38,50 | 39,10 | 38,40 | 39,00 | 1,30% | - |
| 16.10.2024 | 37,30 | 38,50 | 37,20 | 38,50 | 3,22% | - |
| 15.10.2024 | 35,90 | 37,70 | 35,60 | 37,30 | 3,32% | - |
| 14.10.2024 | 36,30 | 36,50 | 35,30 | 36,10 | -0,28% | 29,00 |
| 11.10.2024 | 35,40 | 36,30 | 35,30 | 36,20 | 2,26% | - |
| 10.10.2024 | 36,20 | 36,30 | 35,10 | 35,40 | -2,21% | 475,00 |
| 09.10.2024 | 36,40 | 36,80 | 36,10 | 36,20 | -0,55% | - |
| 08.10.2024 | 37,00 | 37,20 | 36,30 | 36,40 | -1,62% | - |
| 07.10.2024 | 38,80 | 38,90 | 36,60 | 37,00 | -4,39% | - |
| 04.10.2024 | 36,80 | 39,10 | 36,70 | 38,70 | 5,16% | - |
| 03.10.2024 | 37,50 | 37,60 | 36,50 | 36,80 | -2,13% | - |
| 02.10.2024 | 37,00 | 37,90 | 36,30 | 37,60 | 1,62% | 470,00 |
| 01.10.2024 | 36,40 | 37,50 | 36,30 | 37,00 | 1,65% | - |
| 30.09.2024 | 35,60 | 36,70 | 35,40 | 36,40 | 2,25% | - |
| 27.09.2024 | 36,80 | 37,20 | 35,30 | 35,60 | -3,52% | - |
| 26.09.2024 | 36,30 | 36,90 | 36,00 | 36,90 | 1,65% | - |
| 25.09.2024 | 35,70 | 36,40 | 35,50 | 36,30 | 1,40% | - |
| 24.09.2024 | 35,60 | 36,30 | 35,50 | 35,80 | 0,56% | - |
| 23.09.2024 | 34,70 | 35,70 | 34,70 | 35,60 | 2,59% | - |
| 20.09.2024 | 35,20 | 35,30 | 34,50 | 34,70 | -0,86% | 50,00 |
| 19.09.2024 | 34,30 | 36,10 | 34,30 | 35,00 | 1,74% | - |
| 18.09.2024 | 34,40 | 34,90 | 34,10 | 34,40 | 0,00% | - |
| 17.09.2024 | 33,80 | 35,00 | 33,50 | 34,40 | 1,78% | - |
| 16.09.2024 | 33,70 | 34,30 | 33,50 | 33,80 | 0,00% | 400,00 |
| 13.09.2024 | 33,20 | 33,90 | 33,10 | 33,80 | 1,81% | - |
| 12.09.2024 | 32,80 | 33,50 | 32,40 | 33,20 | 0,61% | - |
| 11.09.2024 | 32,80 | 33,10 | 32,10 | 33,00 | 0,92% | - |
| 10.09.2024 | 33,20 | 33,20 | 32,30 | 32,70 | -0,91% | - |
| 09.09.2024 | 33,80 | 34,50 | 32,90 | 33,00 | -2,37% | - |