49,865€
-0,22%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 50,00 | 51,19 | 48,95 | 49,86 | -0,23% | 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% | - |
| 11.03.2025 | 45,30 | 45,60 | 42,90 | 42,90 | -5,09% | 70,00 |
| 10.03.2025 | 45,60 | 45,70 | 44,10 | 45,20 | -0,66% | - |
| 07.03.2025 | 44,70 | 45,90 | 44,30 | 45,50 | 1,79% | - |
| 06.03.2025 | 46,40 | 46,60 | 44,70 | 44,70 | -3,46% | 32,00 |
| 05.03.2025 | 47,80 | 48,20 | 45,70 | 46,30 | -2,53% | 520,00 |
| 04.03.2025 | 49,00 | 49,30 | 46,50 | 47,50 | -2,46% | 105,00 |
| 03.03.2025 | 52,00 | 52,75 | 48,70 | 48,70 | -6,79% | 252,00 |
| 28.02.2025 | 50,50 | 52,25 | 49,90 | 52,25 | 3,98% | 348,00 |
| 27.02.2025 | 51,00 | 52,25 | 50,25 | 50,25 | -1,95% | - |
| 26.02.2025 | 51,75 | 52,50 | 50,75 | 51,25 | -0,97% | - |
| 25.02.2025 | 49,95 | 52,25 | 49,95 | 51,75 | -1,90% | - |
| 24.02.2025 | 52,50 | 52,75 | 51,25 | 52,75 | 0,96% | 32,00 |
| 21.02.2025 | 51,00 | 53,75 | 51,00 | 52,25 | 0,00% | 123,00 |
| 20.02.2025 | 52,25 | 53,25 | 49,90 | 52,25 | 0,97% | 10,00 |
| 19.02.2025 | 53,75 | 54,50 | 51,75 | 51,75 | -2,82% | - |
| 18.02.2025 | 51,25 | 53,75 | 51,00 | 53,25 | 3,90% | - |
| 17.02.2025 | 51,00 | 51,25 | 50,75 | 51,25 | 0,99% | 1,00 |
| 14.02.2025 | 50,50 | 50,75 | 49,70 | 50,75 | 1,20% | - |
| 13.02.2025 | 49,50 | 51,00 | 48,70 | 50,15 | 1,31% | 20,00 |
| 12.02.2025 | 50,05 | 50,75 | 48,70 | 49,50 | -1,30% | - |
| 11.02.2025 | 51,50 | 51,75 | 49,90 | 50,15 | -2,15% | - |
| 10.02.2025 | 51,50 | 52,25 | 50,75 | 51,25 | 0,00% | 35,00 |
| 07.02.2025 | 53,50 | 54,25 | 51,25 | 51,25 | -3,76% | 3,00 |
| 06.02.2025 | 53,50 | 54,75 | 53,25 | 53,25 | 0,00% | 1,00 |
| 05.02.2025 | 54,00 | 55,00 | 52,75 | 53,25 | -1,84% | - |
| 04.02.2025 | 56,00 | 56,25 | 53,75 | 54,25 | -1,81% | 32,00 |
| 03.02.2025 | 53,75 | 55,75 | 52,00 | 55,25 | 1,84% | 400,00 |
| 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% | - |