95,840€
-2,98%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 99,03 | 100,25 | 95,81 | 95,96 | -2,85% | 5,00 |
| 11.11.2026 | 97,45 | 100,33 | 97,29 | 98,78 | 1,46% | - |
| 10.11.2026 | 99,16 | 101,43 | 96,17 | 97,36 | -1,38% | 6,00 |
| 09.11.2026 | 95,81 | 98,84 | 95,57 | 98,72 | 2,56% | 9,00 |
| 06.11.2026 | 98,70 | 100,37 | 96,05 | 96,26 | -3,65% | 4,00 |
| 05.11.2026 | 102,43 | 104,18 | 99,85 | 99,91 | -3,17% | - |
| 04.11.2026 | 97,96 | 103,18 | 97,60 | 103,18 | 5,51% | - |
| 03.11.2026 | 100,95 | 102,35 | 97,59 | 97,79 | -4,48% | 24,00 |
| 02.11.2026 | 103,05 | 105,10 | 100,35 | 102,38 | 1,44% | 5,00 |
| 30.10.2026 | 101,20 | 103,68 | 98,25 | 100,93 | -0,32% | 45,00 |
| 29.10.2026 | 94,81 | 102,70 | 94,81 | 101,25 | 7,09% | 1,00 |
| 28.10.2026 | 94,12 | 97,55 | 89,40 | 94,55 | -0,86% | - |
| 27.10.2026 | 98,09 | 101,38 | 95,25 | 95,37 | -2,92% | - |
| 26.10.2026 | 96,73 | 99,70 | 95,91 | 98,24 | 1,71% | - |
| 23.10.2026 | 99,59 | 100,57 | 95,68 | 96,59 | -3,49% | - |
| 22.10.2026 | 101,83 | 102,60 | 98,60 | 100,08 | -2,60% | - |
| 21.10.2026 | 104,33 | 104,33 | 100,48 | 102,75 | -1,49% | - |
| 20.10.2026 | 103,38 | 104,73 | 102,45 | 104,30 | 1,46% | - |
| 19.10.2026 | 102,85 | 103,78 | 101,65 | 102,80 | 1,43% | - |
| 16.10.2026 | 104,48 | 105,30 | 101,30 | 101,35 | -2,71% | - |
| 15.10.2026 | 100,31 | 104,85 | 99,98 | 104,18 | 3,12% | - |
| 14.10.2026 | 101,10 | 101,43 | 98,75 | 101,03 | -0,02% | - |
| 13.10.2026 | 97,69 | 101,10 | 96,83 | 101,05 | 3,32% | - |
| 12.10.2026 | 96,83 | 98,34 | 95,87 | 97,80 | 0,91% | - |
| 09.10.2026 | 95,37 | 97,50 | 94,52 | 96,92 | 1,54% | - |
| 08.10.2026 | 95,56 | 96,33 | 94,52 | 95,45 | -0,04% | 53,00 |
| 07.10.2026 | 96,24 | 96,83 | 95,24 | 95,49 | -0,96% | - |
| 06.10.2026 | 97,27 | 98,31 | 95,18 | 96,42 | -0,62% | - |
| 05.10.2026 | 97,44 | 98,87 | 95,85 | 97,02 | 0,29% | - |
| 02.10.2026 | 96,02 | 97,05 | 95,22 | 96,74 | 0,94% | - |
| 01.10.2026 | 93,65 | 96,33 | 92,57 | 95,84 | 3,29% | - |
| 30.09.2026 | 94,72 | 95,56 | 91,74 | 92,79 | -2,04% | - |
| 29.09.2026 | 92,47 | 94,96 | 92,38 | 94,72 | 1,61% | - |
| 28.09.2026 | 91,73 | 94,16 | 90,75 | 93,22 | 1,85% | - |
| 25.09.2026 | 92,31 | 93,13 | 89,88 | 91,53 | 0,14% | - |
| 24.09.2026 | 91,72 | 92,93 | 91,00 | 91,40 | -0,61% | 2,00 |
| 23.09.2026 | 89,99 | 93,13 | 89,31 | 91,96 | 2,08% | - |
| 22.09.2026 | 86,67 | 91,34 | 85,81 | 90,09 | 3,77% | - |
| 21.09.2026 | 84,41 | 87,30 | 84,22 | 86,82 | 3,99% | - |
| 18.09.2026 | 83,55 | 84,24 | 82,58 | 83,49 | -0,27% | - |
| 17.09.2026 | 84,68 | 86,41 | 83,70 | 83,72 | -0,83% | - |
| 16.09.2026 | 83,67 | 85,13 | 83,66 | 84,42 | 0,91% | - |
| 15.09.2026 | 91,16 | 91,71 | 82,89 | 83,66 | -8,30% | - |
| 14.09.2026 | 88,54 | 91,51 | 88,40 | 91,23 | 2,82% | - |
| 11.09.2026 | 86,65 | 89,09 | 85,95 | 88,73 | 2,19% | - |
| 10.09.2026 | 88,76 | 89,80 | 86,78 | 86,83 | -2,64% | - |
| 09.09.2026 | 92,17 | 92,37 | 88,76 | 89,18 | -3,32% | 8,00 |
| 08.09.2026 | 92,08 | 94,08 | 91,56 | 92,24 | 0,32% | - |
| 07.09.2026 | 92,79 | 92,79 | 91,82 | 91,95 | -1,22% | 53,00 |
| 04.09.2026 | 92,20 | 94,55 | 91,08 | 93,09 | 1,36% | - |
| 03.09.2026 | 93,64 | 93,85 | 91,82 | 91,84 | -2,02% | - |
| 02.09.2026 | 93,52 | 94,76 | 92,98 | 93,73 | 1,70% | - |
| 01.09.2026 | 94,25 | 94,62 | 91,77 | 92,16 | -1,04% | - |
| 31.08.2026 | 96,52 | 97,95 | 92,72 | 93,13 | -3,74% | - |
| 28.08.2026 | 94,49 | 97,60 | 94,49 | 96,75 | 0,99% | - |
| 27.08.2026 | 98,91 | 99,74 | 94,69 | 95,80 | -3,43% | - |
| 26.08.2026 | 97,72 | 99,27 | 96,26 | 99,20 | 2,76% | 50,00 |
| 25.08.2026 | 98,60 | 99,59 | 96,32 | 96,54 | -1,91% | - |
| 24.08.2026 | 96,54 | 98,86 | 95,78 | 98,42 | 1,74% | - |
| 21.08.2026 | 91,22 | 97,08 | 90,59 | 96,74 | 6,95% | - |
| 20.08.2026 | 90,61 | 91,53 | 87,76 | 90,45 | -0,23% | 58,00 |
| 19.08.2026 | 91,89 | 94,73 | 90,56 | 90,66 | -1,74% | - |
| 18.08.2026 | 94,12 | 95,03 | 92,06 | 92,27 | -2,14% | - |
| 17.08.2026 | 98,11 | 98,12 | 93,93 | 94,29 | -3,37% | - |
| 14.08.2026 | 97,93 | 97,95 | 95,76 | 97,58 | -0,06% | - |
| 13.08.2026 | 102,13 | 102,48 | 97,42 | 97,64 | -4,16% | 52,00 |
| 12.08.2026 | 97,79 | 101,93 | 96,78 | 101,88 | 4,19% | 2,00 |
| 11.08.2026 | 96,19 | 98,64 | 95,56 | 97,78 | 1,38% | - |
| 10.08.2026 | 92,61 | 96,56 | 90,49 | 96,45 | 4,09% | 19,00 |
| 07.08.2026 | 92,96 | 93,14 | 91,49 | 92,66 | -0,32% | - |
| 06.08.2026 | 91,78 | 93,57 | 90,02 | 92,96 | 1,43% | - |
| 05.08.2026 | 91,97 | 92,91 | 90,33 | 91,65 | -0,19% | 19,00 |
| 04.08.2026 | 91,34 | 92,32 | 89,88 | 91,82 | 0,78% | - |
| 03.08.2026 | 88,39 | 91,36 | 87,57 | 91,11 | 3,32% | 499,00 |
| 31.07.2026 | 88,36 | 89,62 | 85,98 | 88,18 | 0,46% | 502,00 |
| 30.07.2026 | 87,90 | 89,07 | 85,48 | 87,78 | 0,35% | - |
| 29.07.2026 | 80,65 | 88,96 | 80,25 | 87,47 | 12,14% | 57,00 |
| 28.07.2026 | 76,50 | 78,25 | 75,81 | 78,00 | 2,70% | 47,00 |
| 27.07.2026 | 74,51 | 76,15 | 74,10 | 75,95 | 1,43% | - |
| 24.07.2026 | 74,24 | 75,00 | 72,49 | 74,88 | 1,19% | - |
| 23.07.2026 | 75,09 | 75,20 | 73,64 | 74,00 | -1,27% | - |
| 22.07.2026 | 76,19 | 76,83 | 74,53 | 74,95 | -1,90% | - |
| 21.07.2026 | 75,57 | 76,55 | 74,67 | 76,40 | 1,57% | - |
| 20.07.2026 | 74,99 | 76,94 | 74,25 | 75,22 | 0,95% | - |
| 17.07.2026 | 72,20 | 75,71 | 71,63 | 74,51 | 2,24% | - |
| 16.07.2026 | 70,10 | 73,05 | 69,61 | 72,88 | 3,45% | 80,00 |
| 15.07.2026 | 70,16 | 72,07 | 69,75 | 70,45 | 0,14% | - |
| 14.07.2026 | 72,01 | 72,24 | 70,30 | 70,35 | -0,97% | - |
| 13.07.2026 | 71,60 | 73,89 | 70,99 | 71,04 | -2,04% | - |
| 10.07.2026 | 68,61 | 73,71 | 67,95 | 72,52 | 5,59% | - |
| 09.07.2026 | 67,07 | 68,79 | 66,79 | 68,68 | 1,73% | - |
| 08.07.2026 | 68,12 | 68,36 | 66,37 | 67,51 | -0,72% | - |
| 07.07.2026 | 67,24 | 68,41 | 66,76 | 68,00 | 0,89% | - |
| 06.07.2026 | 69,20 | 69,77 | 66,88 | 67,40 | -2,56% | - |
| 03.07.2026 | 69,25 | 69,33 | 68,86 | 69,17 | 0,44% | - |
| 02.07.2026 | 70,00 | 70,47 | 67,71 | 68,87 | -2,09% | - |
| 01.07.2026 | 69,92 | 71,10 | 68,60 | 70,34 | 1,06% | - |
| 30.06.2026 | 69,48 | 70,41 | 68,57 | 69,60 | 0,27% | - |
| 29.06.2026 | 70,25 | 71,12 | 68,35 | 69,41 | -1,01% | - |
| 26.06.2026 | 69,52 | 70,43 | 68,19 | 70,12 | 1,53% | - |