47,320€
1,63%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 46,98 | 48,52 | 46,90 | 47,31 | 1,61% | - |
| 27.03.2026 | 48,40 | 48,41 | 45,82 | 46,56 | -3,14% | 10,00 |
| 26.03.2026 | 48,54 | 49,00 | 47,93 | 48,07 | -0,92% | - |
| 25.03.2026 | 49,08 | 49,74 | 47,96 | 48,52 | -1,25% | - |
| 24.03.2026 | 48,67 | 49,50 | 48,06 | 49,13 | 0,52% | - |
| 23.03.2026 | 49,39 | 51,34 | 48,83 | 48,88 | -1,21% | - |
| 20.03.2026 | 49,55 | 50,43 | 49,20 | 49,48 | 0,09% | - |
| 19.03.2026 | 48,98 | 50,06 | 48,41 | 49,43 | 0,53% | - |
| 18.03.2026 | 50,35 | 50,68 | 49,17 | 49,17 | -3,70% | 21,00 |
| 17.03.2026 | 51,55 | 51,99 | 51,02 | 51,06 | -1,08% | - |
| 16.03.2026 | 50,80 | 51,76 | 50,32 | 51,62 | 2,02% | - |
| 13.03.2026 | 49,75 | 51,48 | 48,61 | 50,60 | -2,97% | - |
| 12.03.2026 | 52,42 | 52,51 | 51,83 | 52,15 | -0,80% | - |
| 11.03.2026 | 53,85 | 54,18 | 52,29 | 52,57 | -2,29% | - |
| 10.03.2026 | 53,95 | 54,45 | 53,43 | 53,80 | -0,37% | - |
| 09.03.2026 | 52,53 | 54,19 | 51,31 | 54,00 | 2,29% | - |
| 06.03.2026 | 54,39 | 54,68 | 52,00 | 52,79 | -3,00% | - |
| 05.03.2026 | 55,05 | 55,84 | 54,25 | 54,42 | -0,80% | - |
| 04.03.2026 | 54,25 | 54,99 | 53,55 | 54,86 | 1,76% | - |
| 03.03.2026 | 53,28 | 54,17 | 51,96 | 53,91 | -0,39% | - |
| 02.03.2026 | 55,07 | 55,22 | 53,32 | 54,12 | 1,08% | - |
| 27.02.2026 | 54,67 | 55,11 | 53,54 | 53,54 | -4,05% | - |
| 26.02.2026 | 55,84 | 56,29 | 54,85 | 55,80 | -0,09% | - |
| 25.02.2026 | 54,65 | 56,04 | 54,22 | 55,85 | 2,50% | - |
| 24.02.2026 | 54,25 | 54,86 | 53,82 | 54,49 | 0,76% | - |
| 23.02.2026 | 53,90 | 54,34 | 52,06 | 54,08 | 0,78% | - |
| 20.02.2026 | 53,19 | 53,68 | 51,60 | 53,66 | 0,96% | - |
| 19.02.2026 | 51,66 | 55,09 | 49,17 | 53,15 | -2,46% | - |
| 18.02.2026 | 52,84 | 55,73 | 51,92 | 54,49 | 3,32% | 21,00 |
| 17.02.2026 | 49,39 | 53,15 | 49,23 | 52,74 | 6,46% | 40,00 |
| 16.02.2026 | 49,44 | 49,71 | 49,44 | 49,54 | 0,40% | - |
| 13.02.2026 | 49,91 | 50,16 | 48,34 | 49,35 | -1,27% | - |
| 12.02.2026 | 51,82 | 52,71 | 49,49 | 49,98 | -2,72% | - |
| 11.02.2026 | 50,82 | 51,94 | 50,59 | 51,38 | 0,31% | - |
| 10.02.2026 | 53,33 | 53,46 | 51,00 | 51,22 | -3,65% | - |
| 09.02.2026 | 53,03 | 53,94 | 52,62 | 53,16 | -1,57% | - |
| 06.02.2026 | 53,34 | 54,12 | 52,46 | 54,01 | 2,27% | 40,00 |
| 05.02.2026 | 52,41 | 53,08 | 51,25 | 52,81 | 1,93% | 110,00 |
| 04.02.2026 | 49,80 | 51,95 | 49,54 | 51,81 | 4,23% | 5,00 |
| 03.02.2026 | 49,31 | 50,87 | 49,17 | 49,71 | 0,26% | 20,00 |
| 02.02.2026 | 48,92 | 49,77 | 47,85 | 49,58 | 2,64% | 80,00 |
| 30.01.2026 | 48,89 | 49,01 | 47,38 | 48,30 | -1,21% | - |
| 29.01.2026 | 48,41 | 49,22 | 48,24 | 48,89 | 0,93% | - |
| 28.01.2026 | 47,56 | 49,02 | 47,52 | 48,44 | 1,58% | - |
| 27.01.2026 | 48,31 | 49,49 | 47,18 | 47,69 | -1,67% | - |
| 26.01.2026 | 49,62 | 50,31 | 48,01 | 48,50 | -2,63% | - |
| 23.01.2026 | 50,09 | 50,89 | 49,48 | 49,81 | -0,50% | - |
| 22.01.2026 | 51,08 | 52,52 | 49,87 | 50,06 | -1,78% | - |
| 21.01.2026 | 49,15 | 51,35 | 48,20 | 50,96 | 3,05% | 5,00 |
| 20.01.2026 | 49,16 | 50,79 | 48,65 | 49,45 | 0,60% | - |
| 19.01.2026 | 50,59 | 51,05 | 49,11 | 49,16 | -4,39% | 1.060,00 |
| 16.01.2026 | 51,96 | 52,74 | 51,28 | 51,41 | -1,76% | - |
| 15.01.2026 | 51,67 | 53,22 | 51,15 | 52,33 | 1,83% | - |
| 14.01.2026 | 51,32 | 51,71 | 50,64 | 51,39 | 0,25% | - |
| 13.01.2026 | 51,36 | 51,69 | 50,41 | 51,26 | 0,79% | 21,00 |
| 12.01.2026 | 49,52 | 51,00 | 48,94 | 50,86 | 2,82% | - |
| 09.01.2026 | 48,95 | 49,66 | 48,28 | 49,47 | 1,53% | - |
| 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% | - |