53,840€
-3,67%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 45,79 | 49,46 | 45,16 | 48,89 | 6,53% | - |
| 26.05.2025 | 46,23 | 46,76 | 45,86 | 45,90 | -0,80% | - |
| 23.05.2025 | 46,80 | 46,80 | 44,79 | 46,27 | -0,27% | - |
| 22.05.2025 | 46,60 | 47,13 | 45,70 | 46,39 | -0,09% | - |
| 21.05.2025 | 47,54 | 47,54 | 46,33 | 46,43 | -2,35% | - |
| 20.05.2025 | 48,52 | 48,67 | 47,44 | 47,55 | -2,08% | - |
| 19.05.2025 | 50,29 | 50,29 | 48,25 | 48,56 | -3,32% | - |
| 16.05.2025 | 49,21 | 50,47 | 48,66 | 50,22 | 2,11% | - |
| 15.05.2025 | 48,57 | 49,25 | 47,76 | 49,18 | 1,31% | - |
| 14.05.2025 | 47,50 | 48,64 | 47,16 | 48,55 | 1,02% | - |
| 13.05.2025 | 47,38 | 48,23 | 46,92 | 48,06 | 1,42% | 30,00 |
| 12.05.2025 | 44,34 | 47,72 | 44,34 | 47,38 | 6,36% | - |
| 09.05.2025 | 44,49 | 44,85 | 43,60 | 44,55 | -0,01% | - |
| 08.05.2025 | 44,34 | 45,45 | 44,33 | 44,55 | 0,51% | - |
| 07.05.2025 | 43,86 | 44,67 | 43,55 | 44,33 | 1,86% | - |
| 06.05.2025 | 44,55 | 44,55 | 42,83 | 43,52 | -2,25% | - |
| 05.05.2025 | 44,42 | 44,96 | 43,36 | 44,52 | 0,00% | - |
| 02.05.2025 | 43,60 | 44,79 | 42,22 | 44,52 | -0,11% | - |
| 30.04.2025 | 43,58 | 44,61 | 41,56 | 44,57 | 1,98% | - |
| 29.04.2025 | 44,74 | 45,10 | 43,19 | 43,70 | -2,36% | - |
| 28.04.2025 | 44,30 | 45,28 | 43,59 | 44,76 | 1,32% | - |
| 25.04.2025 | 44,33 | 44,87 | 43,79 | 44,17 | -0,60% | - |
| 24.04.2025 | 45,31 | 45,31 | 43,46 | 44,44 | -2,03% | - |
| 23.04.2025 | 44,14 | 45,82 | 44,14 | 45,36 | 2,80% | - |
| 22.04.2025 | 42,30 | 44,43 | 42,26 | 44,12 | 4,79% | - |
| 17.04.2025 | 41,09 | 42,54 | 40,90 | 42,11 | 2,40% | - |
| 16.04.2025 | 41,68 | 41,96 | 40,37 | 41,12 | -1,28% | - |
| 15.04.2025 | 41,40 | 42,72 | 40,99 | 41,66 | 0,66% | - |
| 14.04.2025 | 41,09 | 42,50 | 40,48 | 41,38 | 1,95% | 25,00 |
| 11.04.2025 | 40,15 | 40,84 | 38,93 | 40,59 | 0,33% | - |
| 10.04.2025 | 43,47 | 43,72 | 39,98 | 40,46 | -7,18% | - |
| 09.04.2025 | 40,37 | 44,70 | 38,93 | 43,59 | 8,12% | - |
| 08.04.2025 | 41,03 | 42,94 | 39,84 | 40,31 | -0,84% | - |
| 07.04.2025 | 41,69 | 43,05 | 39,22 | 40,65 | -2,52% | 47,00 |
| 04.04.2025 | 42,40 | 42,40 | 39,30 | 41,70 | -1,88% | - |
| 03.04.2025 | 47,60 | 47,60 | 42,30 | 42,50 | -10,90% | - |
| 02.04.2025 | 47,00 | 47,70 | 45,60 | 47,70 | 1,27% | - |
| 01.04.2025 | 45,10 | 47,30 | 44,40 | 47,10 | 4,90% | - |
| 31.03.2025 | 45,80 | 45,80 | 43,90 | 44,90 | -2,18% | 2,00 |
| 28.03.2025 | 47,30 | 47,60 | 45,50 | 45,90 | -2,96% | - |
| 27.03.2025 | 46,80 | 48,10 | 46,50 | 47,30 | 0,85% | 30,00 |
| 26.03.2025 | 47,40 | 47,60 | 46,30 | 46,90 | -1,05% | 17,00 |
| 25.03.2025 | 47,00 | 47,90 | 47,00 | 47,40 | 0,21% | - |
| 24.03.2025 | 44,80 | 47,50 | 44,80 | 47,30 | 4,65% | 1,00 |
| 21.03.2025 | 44,70 | 45,40 | 43,70 | 45,20 | 1,12% | - |
| 20.03.2025 | 44,30 | 45,70 | 44,20 | 44,70 | 0,90% | - |
| 19.03.2025 | 42,70 | 44,70 | 42,70 | 44,30 | 3,75% | - |
| 18.03.2025 | 43,20 | 43,90 | 42,10 | 42,70 | -0,70% | 25,00 |
| 17.03.2025 | 42,30 | 43,30 | 42,10 | 43,00 | 1,18% | - |
| 14.03.2025 | 41,30 | 42,50 | 41,20 | 42,50 | 2,91% | - |
| 13.03.2025 | 43,80 | 44,40 | 40,90 | 41,30 | -5,92% | - |
| 12.03.2025 | 43,30 | 44,00 | 42,50 | 43,90 | 2,33% | - |