52,260€
1,46%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 52,12 | 52,29 | 52,12 | 52,26 | 1,46% | - |
| 21.05.2026 | 51,87 | 52,51 | 50,81 | 51,51 | -0,10% | - |
| 20.05.2026 | 50,41 | 51,85 | 49,94 | 51,56 | 1,00% | - |
| 19.05.2026 | 51,30 | 52,04 | 50,19 | 51,05 | -0,29% | - |
| 18.05.2026 | 51,17 | 51,38 | 50,21 | 51,20 | -0,18% | - |
| 15.05.2026 | 49,95 | 51,41 | 49,41 | 51,29 | 2,70% | - |
| 14.05.2026 | 48,23 | 50,31 | 48,23 | 49,94 | 3,71% | - |
| 13.05.2026 | 51,52 | 52,17 | 47,76 | 48,16 | -6,78% | - |
| 12.05.2026 | 51,92 | 52,51 | 51,35 | 51,66 | -0,56% | - |
| 11.05.2026 | 53,12 | 53,12 | 51,62 | 51,95 | -1,25% | - |
| 08.05.2026 | 51,38 | 52,74 | 51,38 | 52,61 | 2,33% | 92,00 |
| 07.05.2026 | 51,60 | 52,18 | 50,04 | 51,41 | -1,32% | - |
| 06.05.2026 | 52,28 | 53,52 | 51,86 | 52,10 | -1,57% | - |
| 05.05.2026 | 50,71 | 53,04 | 50,34 | 52,93 | 4,52% | - |
| 04.05.2026 | 51,36 | 51,78 | 50,55 | 50,64 | -6,36% | - |
| 30.04.2026 | 53,74 | 56,33 | 52,23 | 54,08 | 0,60% | - |
| 29.04.2026 | 53,51 | 54,65 | 53,14 | 53,76 | 0,22% | - |
| 28.04.2026 | 53,37 | 54,22 | 52,45 | 53,64 | 0,88% | - |
| 27.04.2026 | 52,67 | 54,28 | 52,30 | 53,17 | 0,51% | - |
| 24.04.2026 | 52,97 | 53,65 | 52,10 | 52,90 | -0,02% | - |
| 23.04.2026 | 54,10 | 54,54 | 52,82 | 52,91 | -1,82% | 4,00 |
| 22.04.2026 | 53,16 | 54,46 | 52,47 | 53,89 | 2,51% | - |
| 21.04.2026 | 52,77 | 53,64 | 52,39 | 52,57 | -0,34% | - |
| 20.04.2026 | 52,96 | 53,51 | 52,03 | 52,75 | -1,18% | - |
| 17.04.2026 | 51,14 | 54,16 | 50,83 | 53,38 | 4,14% | - |
| 16.04.2026 | 52,05 | 52,73 | 50,74 | 51,26 | -2,55% | - |
| 15.04.2026 | 51,93 | 52,70 | 51,26 | 52,60 | 1,78% | - |
| 14.04.2026 | 50,10 | 52,03 | 49,76 | 51,68 | 3,38% | 60,00 |
| 13.04.2026 | 50,46 | 50,65 | 49,22 | 49,99 | -1,15% | - |
| 10.04.2026 | 50,26 | 51,04 | 49,88 | 50,57 | 0,28% | - |
| 09.04.2026 | 49,36 | 50,51 | 48,48 | 50,43 | 1,06% | - |
| 08.04.2026 | 47,79 | 50,49 | 47,79 | 49,90 | 3,09% | 150,00 |
| 07.04.2026 | 47,84 | 49,81 | 47,84 | 48,41 | 0,85% | - |
| 02.04.2026 | 47,71 | 48,49 | 46,75 | 48,00 | 1,19% | - |
| 01.04.2026 | 47,34 | 48,29 | 46,60 | 47,43 | -0,58% | - |
| 31.03.2026 | 47,43 | 48,48 | 46,65 | 47,71 | 1,22% | - |
| 30.03.2026 | 46,98 | 48,52 | 46,77 | 47,13 | 1,22% | - |
| 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% | - |