46,230€
-0,01%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 46,48 | 46,48 | 46,12 | 46,20 | -0,08% | - |
| 13.10.2025 | 44,77 | 46,42 | 44,77 | 46,24 | 3,20% | - |
| 10.10.2025 | 46,48 | 47,24 | 44,60 | 44,80 | -3,59% | - |
| 09.10.2025 | 46,24 | 46,89 | 45,72 | 46,47 | 1,23% | - |
| 08.10.2025 | 46,41 | 47,28 | 45,67 | 45,91 | -0,98% | - |
| 07.10.2025 | 46,56 | 46,74 | 45,58 | 46,36 | -0,19% | 4,00 |
| 06.10.2025 | 47,31 | 48,29 | 46,36 | 46,45 | -1,78% | - |
| 03.10.2025 | 47,18 | 47,62 | 46,35 | 47,29 | 0,11% | - |
| 02.10.2025 | 46,61 | 47,50 | 46,16 | 47,24 | 1,35% | - |
| 01.10.2025 | 46,79 | 47,00 | 45,78 | 46,61 | 0,69% | 36,00 |
| 30.09.2025 | 47,33 | 47,93 | 45,86 | 46,29 | -2,66% | - |
| 29.09.2025 | 46,81 | 47,57 | 46,65 | 47,56 | 1,65% | - |
| 26.09.2025 | 46,55 | 47,10 | 46,21 | 46,79 | -0,10% | - |
| 25.09.2025 | 47,04 | 47,89 | 46,21 | 46,83 | -0,71% | - |
| 24.09.2025 | 45,92 | 47,23 | 45,92 | 47,17 | 3,05% | 68,00 |
| 23.09.2025 | 45,90 | 46,07 | 45,47 | 45,77 | 0,27% | - |
| 22.09.2025 | 46,44 | 46,66 | 45,59 | 45,65 | -1,81% | - |
| 19.09.2025 | 46,77 | 47,37 | 46,29 | 46,49 | -0,56% | - |
| 18.09.2025 | 46,06 | 47,04 | 45,38 | 46,75 | 1,31% | - |
| 17.09.2025 | 46,06 | 46,52 | 45,56 | 46,14 | 0,36% | - |
| 16.09.2025 | 47,96 | 48,16 | 45,36 | 45,98 | -3,95% | 20,00 |
| 15.09.2025 | 48,83 | 48,85 | 47,68 | 47,87 | -0,53% | 4,00 |
| 12.09.2025 | 49,60 | 50,15 | 47,99 | 48,12 | -2,88% | - |
| 11.09.2025 | 50,16 | 50,81 | 49,17 | 49,55 | -1,05% | - |
| 10.09.2025 | 50,30 | 51,04 | 49,59 | 50,07 | -0,89% | - |
| 09.09.2025 | 51,38 | 51,65 | 49,72 | 50,52 | -0,90% | - |
| 08.09.2025 | 51,70 | 52,28 | 50,95 | 50,98 | -1,51% | - |
| 05.09.2025 | 52,23 | 52,65 | 51,44 | 51,76 | -1,26% | - |
| 04.09.2025 | 52,95 | 53,55 | 52,12 | 52,42 | -0,70% | - |
| 03.09.2025 | 52,49 | 53,45 | 52,05 | 52,79 | 0,67% | - |
| 02.09.2025 | 52,58 | 52,63 | 51,53 | 52,44 | 3,37% | - |
| 01.09.2025 | 52,63 | 53,15 | 50,73 | 50,73 | -3,48% | 110,00 |
| 29.08.2025 | 53,10 | 53,40 | 52,45 | 52,56 | -1,07% | - |
| 28.08.2025 | 52,93 | 53,54 | 52,66 | 53,13 | -0,28% | - |
| 27.08.2025 | 53,38 | 53,87 | 52,85 | 53,28 | -0,02% | - |
| 26.08.2025 | 53,30 | 53,89 | 52,54 | 53,29 | 0,36% | - |
| 25.08.2025 | 53,52 | 53,93 | 52,67 | 53,10 | -0,75% | 33,00 |
| 22.08.2025 | 53,08 | 54,73 | 53,08 | 53,50 | 0,06% | - |
| 21.08.2025 | 53,18 | 53,54 | 52,47 | 53,47 | 0,66% | - |
| 20.08.2025 | 53,12 | 53,39 | 52,34 | 53,12 | -0,34% | 75,00 |
| 19.08.2025 | 53,43 | 54,05 | 52,71 | 53,30 | 0,47% | 32,00 |
| 18.08.2025 | 53,82 | 54,50 | 52,22 | 53,05 | -1,38% | 35,00 |
| 15.08.2025 | 54,43 | 54,93 | 53,54 | 53,79 | -1,14% | - |
| 14.08.2025 | 55,40 | 55,47 | 53,56 | 54,41 | -1,82% | 62,00 |
| 13.08.2025 | 53,19 | 55,44 | 52,40 | 55,42 | 3,67% | 40,00 |
| 12.08.2025 | 52,78 | 53,75 | 52,39 | 53,46 | 0,87% | - |
| 11.08.2025 | 52,91 | 53,17 | 52,47 | 53,00 | 0,08% | 50,00 |
| 08.08.2025 | 52,65 | 53,88 | 52,08 | 52,96 | -0,24% | - |
| 07.08.2025 | 53,32 | 53,76 | 52,25 | 53,09 | 0,25% | - |
| 06.08.2025 | 53,42 | 54,09 | 52,27 | 52,96 | -0,58% | 50,00 |
| 05.08.2025 | 54,08 | 56,17 | 53,19 | 53,27 | -1,63% | 65,00 |
| 04.08.2025 | 53,84 | 55,68 | 53,04 | 54,15 | 0,45% | - |
| 01.08.2025 | 56,16 | 57,63 | 53,07 | 53,91 | -3,54% | - |
| 31.07.2025 | 58,89 | 59,05 | 55,47 | 55,89 | -3,99% | - |
| 30.07.2025 | 57,42 | 58,93 | 55,12 | 58,21 | 6,30% | - |
| 29.07.2025 | 56,53 | 58,49 | 54,73 | 54,76 | -3,69% | - |
| 28.07.2025 | 56,33 | 57,29 | 55,82 | 56,86 | 1,64% | - |
| 25.07.2025 | 55,93 | 56,93 | 54,91 | 55,94 | 0,49% | - |
| 24.07.2025 | 58,79 | 59,83 | 55,61 | 55,67 | -4,25% | 1,00 |
| 23.07.2025 | 56,29 | 59,36 | 56,29 | 58,14 | 3,49% | 4,00 |
| 22.07.2025 | 54,67 | 56,48 | 54,67 | 56,18 | 2,74% | 4,00 |
| 21.07.2025 | 53,92 | 55,40 | 53,57 | 54,68 | 1,43% | - |
| 18.07.2025 | 53,40 | 54,70 | 52,98 | 53,91 | 0,97% | - |
| 17.07.2025 | 53,58 | 54,49 | 52,21 | 53,39 | -0,50% | 8,00 |
| 16.07.2025 | 53,78 | 55,04 | 53,02 | 53,66 | -0,30% | - |
| 15.07.2025 | 55,14 | 56,12 | 53,61 | 53,82 | -2,39% | - |
| 14.07.2025 | 54,85 | 55,77 | 54,75 | 55,14 | -0,43% | - |
| 11.07.2025 | 55,08 | 55,51 | 54,24 | 55,38 | 0,82% | - |
| 10.07.2025 | 53,78 | 56,02 | 53,54 | 54,93 | 0,37% | - |
| 09.07.2025 | 53,92 | 54,98 | 53,65 | 54,73 | 1,45% | - |
| 08.07.2025 | 54,69 | 55,59 | 53,89 | 53,95 | -0,28% | - |
| 07.07.2025 | 55,46 | 56,68 | 53,86 | 54,10 | -2,47% | 12,00 |
| 04.07.2025 | 55,90 | 55,90 | 55,40 | 55,47 | -0,82% | - |
| 03.07.2025 | 55,38 | 56,18 | 55,05 | 55,93 | 1,10% | - |
| 02.07.2025 | 53,96 | 55,60 | 53,96 | 55,32 | 2,37% | - |
| 01.07.2025 | 53,26 | 54,81 | 52,44 | 54,04 | 1,67% | - |
| 30.06.2025 | 53,07 | 53,67 | 52,32 | 53,15 | 0,06% | - |
| 27.06.2025 | 52,31 | 53,17 | 51,66 | 53,12 | 1,53% | - |
| 26.06.2025 | 51,27 | 52,55 | 50,82 | 52,32 | 2,05% | - |
| 25.06.2025 | 51,42 | 52,11 | 50,77 | 51,27 | -0,31% | - |
| 24.06.2025 | 52,21 | 52,86 | 51,29 | 51,43 | -0,89% | - |
| 23.06.2025 | 51,96 | 52,43 | 49,94 | 51,89 | -0,42% | - |
| 20.06.2025 | 50,76 | 52,34 | 50,46 | 52,11 | 2,66% | - |
| 19.06.2025 | 51,34 | 51,36 | 50,76 | 50,76 | -1,30% | - |
| 18.06.2025 | 51,40 | 51,97 | 50,27 | 51,43 | 0,08% | - |
| 17.06.2025 | 51,00 | 51,89 | 50,47 | 51,39 | 0,49% | - |
| 16.06.2025 | 49,39 | 51,27 | 48,73 | 51,14 | 3,67% | 14,00 |
| 13.06.2025 | 50,77 | 50,77 | 48,90 | 49,33 | -2,84% | - |
| 12.06.2025 | 50,01 | 50,81 | 49,07 | 50,77 | 1,22% | 9,00 |
| 11.06.2025 | 50,35 | 51,50 | 49,58 | 50,16 | -0,06% | - |
| 10.06.2025 | 51,53 | 52,23 | 49,81 | 50,19 | -2,60% | 10,00 |
| 09.06.2025 | 50,71 | 52,06 | 50,53 | 51,53 | 1,68% | 10,00 |
| 06.06.2025 | 49,56 | 50,80 | 49,16 | 50,68 | 2,25% | - |
| 05.06.2025 | 50,00 | 51,19 | 48,95 | 49,57 | -0,82% | 13,00 |
| 04.06.2025 | 49,59 | 50,40 | 49,36 | 49,98 | 0,66% | - |
| 03.06.2025 | 48,89 | 50,02 | 48,22 | 49,65 | 1,63% | - |
| 02.06.2025 | 48,60 | 49,11 | 47,56 | 48,85 | 0,56% | - |
| 30.05.2025 | 49,11 | 50,21 | 47,93 | 48,58 | -0,62% | - |
| 29.05.2025 | 48,84 | 50,20 | 48,49 | 48,89 | 0,15% | 5,00 |
| 28.05.2025 | 48,96 | 49,39 | 48,10 | 48,81 | -0,16% | - |