34,700€
-0,86%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.09.2024 | 34,80 | 35,30 | 33,70 | 33,80 | -2,87% | - |
| 05.09.2024 | 35,00 | 35,50 | 34,70 | 34,80 | -0,85% | 550,00 |
| 04.09.2024 | 35,20 | 35,50 | 34,90 | 35,10 | -0,57% | - |
| 03.09.2024 | 35,50 | 36,10 | 35,10 | 35,30 | -0,56% | 550,00 |
| 02.09.2024 | 35,60 | 35,60 | 35,40 | 35,50 | -0,28% | - |
| 30.08.2024 | 35,50 | 35,80 | 35,10 | 35,60 | 0,56% | - |
| 29.08.2024 | 35,80 | 36,30 | 35,40 | 35,40 | -1,39% | - |
| 28.08.2024 | 36,30 | 36,50 | 35,50 | 35,90 | -1,10% | - |
| 27.08.2024 | 36,40 | 36,40 | 35,30 | 36,30 | 0,00% | - |
| 26.08.2024 | 36,30 | 37,10 | 36,10 | 36,30 | 0,00% | - |
| 23.08.2024 | 34,60 | 36,30 | 34,40 | 36,30 | 5,22% | - |
| 22.08.2024 | 34,80 | 35,10 | 34,20 | 34,50 | -0,86% | - |
| 21.08.2024 | 34,30 | 35,10 | 34,20 | 34,80 | 1,46% | - |
| 20.08.2024 | 34,60 | 35,00 | 33,90 | 34,30 | -1,15% | - |
| 19.08.2024 | 33,80 | 34,70 | 33,50 | 34,70 | 2,97% | - |
| 16.08.2024 | 34,00 | 34,10 | 33,50 | 33,70 | -0,59% | - |
| 15.08.2024 | 32,20 | 34,10 | 32,00 | 33,90 | 5,61% | - |
| 14.08.2024 | 33,20 | 33,20 | 31,90 | 32,10 | -3,31% | - |
| 13.08.2024 | 33,00 | 33,70 | 32,90 | 33,20 | 0,61% | - |
| 12.08.2024 | 32,80 | 33,30 | 32,60 | 33,00 | 0,61% | - |
| 09.08.2024 | 33,00 | 33,20 | 32,50 | 32,80 | 0,00% | - |
| 08.08.2024 | 31,60 | 33,30 | 31,40 | 32,80 | 3,80% | - |
| 07.08.2024 | 31,80 | 32,90 | 31,60 | 31,60 | -0,63% | - |
| 06.08.2024 | 31,20 | 32,70 | 31,10 | 31,80 | 1,60% | 40,00 |
| 05.08.2024 | 32,20 | 32,20 | 30,20 | 31,30 | -2,49% | 381,00 |
| 02.08.2024 | 34,00 | 34,10 | 31,30 | 32,10 | -5,31% | 10,00 |
| 01.08.2024 | 35,90 | 35,90 | 33,70 | 33,90 | -6,87% | 100,00 |
| 31.07.2024 | 36,00 | 36,90 | 35,80 | 36,40 | 1,39% | - |
| 30.07.2024 | 35,20 | 36,10 | 35,20 | 35,90 | 1,70% | 140,00 |
| 29.07.2024 | 34,40 | 35,50 | 34,10 | 35,30 | 2,62% | - |
| 26.07.2024 | 33,80 | 35,00 | 33,30 | 34,40 | 1,78% | - |
| 25.07.2024 | 34,10 | 34,30 | 33,30 | 33,80 | -0,59% | - |
| 24.07.2024 | 35,80 | 35,80 | 33,70 | 34,00 | -5,03% | - |
| 23.07.2024 | 36,00 | 36,70 | 35,50 | 35,80 | -0,56% | - |
| 22.07.2024 | 36,60 | 36,70 | 35,30 | 36,00 | -1,64% | - |
| 19.07.2024 | 36,50 | 36,70 | 35,80 | 36,60 | 0,27% | - |
| 18.07.2024 | 36,40 | 36,80 | 35,60 | 36,50 | 0,27% | - |
| 17.07.2024 | 36,90 | 37,50 | 36,00 | 36,40 | -1,36% | 15,00 |
| 16.07.2024 | 35,50 | 36,90 | 34,90 | 36,90 | 4,24% | - |
| 15.07.2024 | 34,80 | 35,80 | 34,80 | 35,40 | 1,72% | 16,00 |
| 12.07.2024 | 34,80 | 35,50 | 34,70 | 34,80 | 0,00% | - |
| 11.07.2024 | 34,00 | 35,10 | 33,60 | 34,80 | 2,05% | - |
| 10.07.2024 | 34,70 | 34,80 | 33,90 | 34,10 | -1,45% | - |
| 09.07.2024 | 35,10 | 35,40 | 34,30 | 34,60 | -1,42% | - |
| 08.07.2024 | 34,60 | 35,70 | 34,50 | 35,10 | 1,15% | - |
| 05.07.2024 | 34,50 | 34,70 | 34,10 | 34,70 | 0,58% | - |
| 04.07.2024 | 34,60 | 34,60 | 34,40 | 34,50 | 0,00% | - |
| 03.07.2024 | 35,60 | 35,60 | 34,10 | 34,50 | -2,27% | - |
| 02.07.2024 | 35,80 | 35,90 | 35,10 | 35,30 | -1,67% | - |
| 01.07.2024 | 36,60 | 36,70 | 35,50 | 35,90 | -2,18% | - |
| 28.06.2024 | 37,20 | 37,60 | 36,10 | 36,70 | -1,34% | - |
| 27.06.2024 | 37,20 | 37,30 | 36,70 | 37,20 | 0,00% | - |
| 26.06.2024 | 38,10 | 38,20 | 37,10 | 37,20 | -2,11% | - |
| 25.06.2024 | 37,80 | 38,10 | 37,60 | 38,00 | 0,80% | 30,00 |
| 24.06.2024 | 37,50 | 37,80 | 36,90 | 37,70 | 0,80% | - |
| 21.06.2024 | 37,80 | 38,00 | 37,30 | 37,40 | -1,06% | - |
| 20.06.2024 | 36,80 | 38,30 | 36,80 | 37,80 | 2,72% | - |
| 19.06.2024 | 36,90 | 36,90 | 36,70 | 36,80 | 0,00% | - |
| 18.06.2024 | 38,00 | 38,20 | 36,70 | 36,80 | -3,16% | - |
| 17.06.2024 | 36,90 | 38,10 | 36,50 | 38,00 | 2,98% | - |
| 14.06.2024 | 37,70 | 37,70 | 36,70 | 36,90 | -1,34% | - |
| 13.06.2024 | 37,30 | 37,70 | 36,50 | 37,40 | 0,27% | 5,00 |
| 12.06.2024 | 36,40 | 37,70 | 36,30 | 37,30 | 2,19% | - |
| 11.06.2024 | 35,20 | 36,50 | 34,90 | 36,50 | 3,99% | - |
| 10.06.2024 | 35,80 | 36,20 | 34,90 | 35,10 | -2,50% | - |
| 07.06.2024 | 35,80 | 36,30 | 35,70 | 36,00 | 0,00% | - |
| 06.06.2024 | 36,20 | 36,60 | 35,90 | 36,00 | -0,83% | 30,00 |
| 05.06.2024 | 36,10 | 36,70 | 35,50 | 36,30 | 1,40% | - |
| 04.06.2024 | 35,80 | 36,00 | 35,10 | 35,80 | 0,00% | - |
| 03.06.2024 | 35,60 | 35,90 | 35,10 | 35,80 | 0,85% | - |
| 31.05.2024 | 35,60 | 35,80 | 35,10 | 35,50 | 0,28% | - |
| 30.05.2024 | 34,50 | 35,70 | 34,10 | 35,40 | 2,61% | - |
| 29.05.2024 | 34,60 | 35,00 | 34,10 | 34,50 | -0,86% | - |
| 28.05.2024 | 34,60 | 35,70 | 34,50 | 34,80 | 0,58% | - |
| 27.05.2024 | 34,60 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 24.05.2024 | 34,00 | 34,60 | 33,90 | 34,60 | 1,76% | - |
| 23.05.2024 | 34,30 | 34,50 | 33,70 | 34,00 | -0,87% | - |
| 22.05.2024 | 34,60 | 34,70 | 34,10 | 34,30 | -0,87% | - |
| 21.05.2024 | 34,80 | 35,80 | 34,60 | 34,60 | -2,54% | - |
| 20.05.2024 | 35,50 | 35,70 | 34,70 | 35,50 | 0,28% | - |
| 17.05.2024 | 36,90 | 37,00 | 35,30 | 35,40 | -4,58% | - |
| 16.05.2024 | 37,70 | 38,00 | 36,90 | 37,10 | -1,59% | 15,00 |
| 15.05.2024 | 37,00 | 37,90 | 36,60 | 37,70 | 1,89% | - |
| 14.05.2024 | 36,10 | 37,70 | 36,00 | 37,00 | 2,21% | - |
| 13.05.2024 | 34,70 | 36,30 | 34,70 | 36,20 | 3,72% | - |
| 10.05.2024 | 33,40 | 35,10 | 33,40 | 34,90 | 4,49% | - |
| 09.05.2024 | 32,80 | 35,10 | 32,00 | 33,40 | 2,45% | 15,00 |
| 08.05.2024 | 32,20 | 33,20 | 31,40 | 32,60 | 3,16% | - |
| 07.05.2024 | 32,20 | 32,30 | 31,60 | 31,60 | -1,56% | - |
| 06.05.2024 | 31,20 | 32,50 | 31,20 | 32,10 | 2,56% | - |