48,920€
0,41%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 48,95 | 48,95 | 48,88 | 48,90 | 0,37% | - |
| 08.01.2026 | 47,64 | 49,36 | 47,37 | 48,72 | 1,85% | - |
| 07.01.2026 | 48,37 | 48,50 | 47,28 | 47,84 | -0,98% | - |
| 06.01.2026 | 46,80 | 48,46 | 45,74 | 48,31 | 3,15% | 4,00 |
| 05.01.2026 | 44,95 | 46,97 | 44,95 | 46,84 | 4,86% | 25,00 |
| 02.01.2026 | 42,98 | 44,67 | 42,72 | 44,67 | 3,69% | - |
| 30.12.2025 | 43,26 | 43,26 | 43,06 | 43,08 | -0,05% | - |
| 29.12.2025 | 44,73 | 44,73 | 42,98 | 43,10 | -0,44% | - |
| 23.12.2025 | 44,46 | 44,46 | 43,09 | 43,29 | -2,40% | - |
| 22.12.2025 | 44,48 | 44,93 | 44,11 | 44,35 | 0,03% | - |
| 19.12.2025 | 44,11 | 44,98 | 43,43 | 44,34 | 0,23% | - |
| 18.12.2025 | 42,84 | 44,39 | 42,78 | 44,24 | 2,85% | - |
| 17.12.2025 | 41,83 | 43,42 | 41,59 | 43,01 | 3,12% | - |
| 16.12.2025 | 42,73 | 42,78 | 41,66 | 41,71 | -1,62% | - |
| 15.12.2025 | 42,65 | 43,02 | 41,91 | 42,40 | -0,46% | - |
| 12.12.2025 | 41,78 | 43,12 | 41,66 | 42,59 | 1,94% | - |
| 11.12.2025 | 41,81 | 42,36 | 41,30 | 41,78 | 0,26% | - |
| 10.12.2025 | 40,85 | 41,83 | 40,34 | 41,67 | 1,86% | - |
| 09.12.2025 | 40,23 | 41,00 | 40,19 | 40,91 | 1,58% | - |
| 08.12.2025 | 40,50 | 40,99 | 39,94 | 40,28 | -0,37% | - |
| 05.12.2025 | 41,17 | 42,09 | 40,40 | 40,43 | -1,64% | - |
| 04.12.2025 | 41,70 | 41,99 | 40,74 | 41,10 | -0,78% | - |
| 03.12.2025 | 41,17 | 41,93 | 41,07 | 41,43 | 0,28% | - |
| 02.12.2025 | 40,97 | 41,46 | 40,48 | 41,31 | 1,26% | 62,00 |
| 01.12.2025 | 41,12 | 41,16 | 40,12 | 40,80 | -0,57% | - |
| 28.11.2025 | 41,15 | 41,75 | 40,90 | 41,03 | -0,05% | - |
| 27.11.2025 | 41,06 | 41,16 | 41,04 | 41,05 | -0,51% | - |
| 26.11.2025 | 40,53 | 41,27 | 40,53 | 41,26 | 1,21% | - |
| 25.11.2025 | 39,06 | 40,79 | 38,76 | 40,77 | 4,62% | - |
| 24.11.2025 | 39,66 | 40,03 | 38,94 | 38,97 | -1,10% | - |
| 21.11.2025 | 37,90 | 39,60 | 37,39 | 39,40 | 5,28% | 5,00 |
| 20.11.2025 | 38,21 | 38,90 | 37,37 | 37,43 | -2,32% | - |
| 19.11.2025 | 38,80 | 39,34 | 38,24 | 38,32 | -1,34% | 30,00 |
| 18.11.2025 | 38,26 | 38,87 | 37,84 | 38,84 | 1,33% | - |
| 17.11.2025 | 38,74 | 39,58 | 38,33 | 38,33 | -1,47% | 30,00 |
| 14.11.2025 | 39,44 | 39,56 | 38,71 | 38,90 | -0,87% | 100,00 |
| 13.11.2025 | 39,69 | 40,64 | 39,23 | 39,24 | -2,03% | - |
| 12.11.2025 | 39,64 | 40,56 | 39,64 | 40,05 | 1,12% | - |
| 11.11.2025 | 39,75 | 40,35 | 39,28 | 39,61 | -0,56% | - |
| 10.11.2025 | 41,00 | 41,96 | 39,81 | 39,83 | -3,70% | 120,00 |
| 07.11.2025 | 40,65 | 41,46 | 40,39 | 41,36 | 1,21% | - |
| 06.11.2025 | 41,87 | 42,20 | 40,75 | 40,87 | -2,90% | 1,00 |
| 05.11.2025 | 41,54 | 42,56 | 41,19 | 42,09 | 1,04% | - |
| 04.11.2025 | 41,20 | 42,18 | 40,10 | 41,65 | 1,18% | - |
| 03.11.2025 | 43,22 | 44,10 | 41,15 | 41,17 | -4,35% | - |
| 31.10.2025 | 42,41 | 43,91 | 41,50 | 43,04 | 1,09% | 40,00 |
| 30.10.2025 | 43,30 | 44,81 | 42,19 | 42,57 | -1,41% | 92,00 |
| 29.10.2025 | 45,31 | 47,12 | 43,08 | 43,18 | -7,97% | 23,00 |
| 28.10.2025 | 48,69 | 48,89 | 46,55 | 46,92 | -2,72% | 5,00 |
| 27.10.2025 | 48,69 | 49,23 | 47,92 | 48,23 | -0,33% | - |
| 24.10.2025 | 48,20 | 49,48 | 48,07 | 48,39 | 0,71% | 25,00 |
| 23.10.2025 | 48,82 | 49,18 | 47,59 | 48,05 | -1,62% | - |
| 22.10.2025 | 47,49 | 48,91 | 46,91 | 48,84 | 2,01% | 20,00 |
| 21.10.2025 | 46,77 | 48,07 | 46,37 | 47,88 | 2,47% | - |
| 20.10.2025 | 46,29 | 46,93 | 45,93 | 46,73 | 1,17% | - |
| 17.10.2025 | 46,44 | 46,82 | 45,37 | 46,19 | -0,66% | - |
| 16.10.2025 | 46,77 | 47,18 | 46,25 | 46,49 | -0,73% | - |
| 15.10.2025 | 46,96 | 47,55 | 46,61 | 46,83 | -0,73% | - |
| 14.10.2025 | 46,48 | 47,58 | 45,62 | 47,18 | 2,03% | - |
| 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 |