60,560$
0,43%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 59,58 | 60,63 | 58,54 | 60,56 | 0,43% | 733.363,00 |
| 20.05.2026 | 58,92 | 60,72 | 57,81 | 60,30 | 3,13% | 877.129,00 |
| 19.05.2026 | 59,44 | 59,50 | 58,28 | 58,47 | -2,03% | 830.880,00 |
| 18.05.2026 | 58,99 | 60,00 | 58,47 | 59,68 | 0,32% | 844.544,00 |
| 15.05.2026 | 58,97 | 59,91 | 57,70 | 59,49 | 2,08% | 1.194.899,00 |
| 14.05.2026 | 58,21 | 59,07 | 57,24 | 58,28 | 3,10% | 1.229.198,00 |
| 13.05.2026 | 60,52 | 60,52 | 55,83 | 56,53 | -6,95% | 1.672.156,00 |
| 12.05.2026 | 61,53 | 61,53 | 60,18 | 60,76 | -0,68% | 760.085,00 |
| 11.05.2026 | 61,66 | 62,08 | 60,82 | 61,17 | -0,78% | 599.561,00 |
| 08.05.2026 | 61,76 | 62,18 | 60,88 | 61,65 | 1,40% | 1.743.352,00 |
| 07.05.2026 | 60,21 | 60,86 | 58,70 | 60,80 | 0,30% | 1.000.451,00 |
| 06.05.2026 | 62,33 | 63,30 | 60,59 | 60,62 | -0,83% | 1.019.494,00 |
| 05.05.2026 | 59,24 | 62,07 | 59,01 | 61,13 | 3,10% | 1.224.365,00 |
| 04.05.2026 | 60,48 | 60,63 | 59,06 | 59,29 | -1,51% | 1.093.482,00 |
| 01.05.2026 | 62,30 | 62,69 | 59,58 | 60,20 | -4,16% | 1.733.766,00 |
| 30.04.2026 | 65,04 | 65,45 | 60,95 | 62,81 | 0,29% | 2.724.052,00 |
| 29.04.2026 | 62,47 | 64,00 | 62,04 | 62,63 | -0,08% | 2.435.154,00 |
| 28.04.2026 | 62,43 | 63,19 | 61,36 | 62,68 | 0,27% | 1.384.796,00 |
| 27.04.2026 | 61,80 | 63,68 | 61,45 | 62,51 | 1,25% | 1.522.490,00 |
| 24.04.2026 | 61,55 | 62,42 | 60,70 | 61,74 | -0,23% | 702.677,00 |
| 23.04.2026 | 63,62 | 64,00 | 61,73 | 61,88 | -2,24% | 934.862,00 |
| 22.04.2026 | 62,41 | 63,80 | 62,08 | 63,30 | 2,36% | 1.478.954,00 |
| 21.04.2026 | 62,48 | 63,23 | 61,42 | 61,84 | -0,48% | 1.123.301,00 |
| 20.04.2026 | 62,18 | 62,78 | 61,28 | 62,14 | -0,85% | 965.758,00 |
| 17.04.2026 | 60,91 | 63,90 | 60,91 | 62,67 | 4,03% | 1.077.490,00 |
| 16.04.2026 | 60,87 | 61,51 | 59,73 | 60,24 | -1,92% | 873.129,00 |
| 15.04.2026 | 61,06 | 62,22 | 60,67 | 61,42 | 0,26% | 992.852,00 |
| 14.04.2026 | 58,76 | 61,63 | 58,76 | 61,26 | 4,01% | 1.178.458,00 |
| 13.04.2026 | 58,26 | 59,26 | 57,39 | 58,90 | -0,42% | 1.033.515,00 |
| 10.04.2026 | 59,19 | 59,66 | 58,52 | 59,15 | 0,60% | 765.847,00 |
| 09.04.2026 | 57,75 | 59,18 | 57,42 | 58,80 | 2,15% | 771.255,00 |
| 08.04.2026 | 57,82 | 59,41 | 57,15 | 57,56 | 3,14% | 894.855,00 |
| 07.04.2026 | 56,95 | 57,36 | 55,74 | 55,81 | -2,19% | 821.254,00 |
| 06.04.2026 | 55,29 | 57,09 | 55,02 | 57,06 | 3,31% | 707.608,00 |
| 02.04.2026 | 54,35 | 56,09 | 53,76 | 55,23 | -0,13% | 970.459,00 |
| 01.04.2026 | 54,75 | 55,66 | 54,04 | 55,30 | 1,00% | 1.112.248,00 |
| 31.03.2026 | 55,34 | 55,64 | 53,73 | 54,75 | 0,72% | 1.075.819,00 |
| 30.03.2026 | 54,66 | 55,42 | 53,59 | 54,36 | 0,54% | 986.805,00 |
| 27.03.2026 | 55,11 | 55,36 | 52,82 | 54,07 | -2,28% | 1.470.869,00 |
| 26.03.2026 | 55,90 | 56,63 | 55,23 | 55,33 | -1,76% | 721.236,00 |
| 25.03.2026 | 57,47 | 57,61 | 55,47 | 56,32 | -1,18% | 881.506,00 |
| 24.03.2026 | 56,09 | 57,41 | 55,68 | 56,99 | 0,82% | 1.041.041,00 |
| 23.03.2026 | 58,84 | 59,68 | 56,33 | 56,53 | -1,17% | 1.095.604,00 |
| 20.03.2026 | 57,36 | 58,21 | 56,93 | 57,20 | -0,02% | 1.752.314,00 |
| 19.03.2026 | 55,96 | 58,08 | 55,36 | 57,21 | 1,71% | 1.856.104,00 |
| 18.03.2026 | 57,37 | 57,84 | 55,90 | 56,25 | -3,15% | 1.347.776,00 |
| 17.03.2026 | 59,91 | 60,02 | 57,85 | 58,08 | -1,91% | 1.568.025,00 |
| 16.03.2026 | 57,88 | 59,59 | 57,82 | 59,21 | 2,80% | 1.463.456,00 |
| 13.03.2026 | 57,30 | 58,94 | 56,98 | 57,60 | 1,77% | 1.283.308,00 |
| 12.03.2026 | 59,55 | 59,92 | 56,50 | 56,60 | -6,63% | 1.847.140,00 |
| 11.03.2026 | 62,10 | 62,76 | 60,52 | 60,62 | -3,04% | 1.229.806,00 |
| 10.03.2026 | 62,18 | 63,25 | 61,96 | 62,52 | -0,81% | 1.011.039,00 |
| 09.03.2026 | 59,77 | 63,12 | 59,39 | 63,03 | 2,14% | 1.248.701,00 |
| 06.03.2026 | 62,00 | 62,30 | 60,23 | 61,71 | -2,03% | 1.262.878,00 |
| 05.03.2026 | 64,04 | 64,80 | 62,81 | 62,99 | -1,64% | 1.359.368,00 |
| 04.03.2026 | 63,59 | 64,16 | 62,25 | 64,04 | 0,81% | 1.088.650,00 |
| 03.03.2026 | 61,50 | 63,61 | 60,08 | 63,53 | 0,91% | 1.288.549,00 |
| 02.03.2026 | 63,45 | 64,54 | 62,57 | 62,95 | -2,78% | 1.285.923,00 |
| 27.02.2026 | 63,94 | 65,03 | 63,44 | 64,75 | -0,52% | 988.508,00 |
| 26.02.2026 | 65,96 | 66,50 | 64,98 | 65,09 | -1,29% | 1.013.912,00 |
| 25.02.2026 | 64,88 | 66,25 | 63,83 | 65,94 | 2,49% | 1.473.947,00 |
| 24.02.2026 | 63,49 | 64,71 | 63,47 | 64,34 | 0,64% | 1.277.771,00 |
| 23.02.2026 | 63,34 | 64,20 | 61,46 | 63,93 | 0,61% | 1.881.907,00 |
| 20.02.2026 | 62,10 | 63,69 | 60,53 | 63,54 | 1,79% | 1.953.402,00 |
| 19.02.2026 | 63,62 | 64,86 | 61,03 | 62,42 | -2,74% | 2.589.385,00 |
| 18.02.2026 | 62,32 | 65,55 | 61,82 | 64,18 | 2,59% | 2.933.340,00 |
| 17.02.2026 | 59,61 | 63,00 | 59,61 | 62,56 | 6,63% | 3.101.106,00 |
| 13.02.2026 | 58,61 | 59,55 | 58,35 | 58,67 | -0,03% | 991.779,00 |
| 12.02.2026 | 62,09 | 62,78 | 58,52 | 58,69 | -4,60% | 1.267.719,00 |
| 11.02.2026 | 61,10 | 61,63 | 60,35 | 61,52 | 1,67% | 1.583.800,00 |
| 10.02.2026 | 62,71 | 63,87 | 60,51 | 60,51 | -4,77% | 1.629.447,00 |
| 09.02.2026 | 63,53 | 64,24 | 62,59 | 63,54 | 0,46% | 1.090.791,00 |
| 06.02.2026 | 62,54 | 63,99 | 62,00 | 63,25 | 0,68% | 1.225.811,00 |
| 05.02.2026 | 61,93 | 62,98 | 61,28 | 62,82 | 1,54% | 1.256.887,00 |
| 04.02.2026 | 59,94 | 62,19 | 59,76 | 61,87 | 3,44% | 1.905.223,00 |
| 03.02.2026 | 58,63 | 60,10 | 58,32 | 59,81 | 2,06% | 1.035.593,00 |
| 02.02.2026 | 58,08 | 58,63 | 57,55 | 58,60 | 1,09% | 905.054,00 |
| 30.01.2026 | 57,79 | 58,47 | 56,29 | 57,97 | -0,94% | 1.275.972,00 |
| 29.01.2026 | 57,97 | 58,75 | 57,69 | 58,52 | 1,09% | 1.024.095,00 |
| 28.01.2026 | 58,34 | 59,03 | 57,26 | 57,89 | 1,42% | 964.472,00 |
| 27.01.2026 | 57,07 | 57,65 | 56,53 | 57,08 | -0,51% | 940.208,00 |
| 26.01.2026 | 58,49 | 58,74 | 56,98 | 57,37 | -2,55% | 1.097.371,00 |
| 22.01.2026 | 60,29 | 61,58 | 58,51 | 58,87 | -1,60% | 1.024.250,00 |
| 21.01.2026 | 56,75 | 60,01 | 56,66 | 59,83 | 3,76% | 1.565.348,00 |
| 20.01.2026 | 58,39 | 59,53 | 57,57 | 57,66 | -2,78% | 1.780.317,00 |
| 16.01.2026 | 60,18 | 60,79 | 59,23 | 59,31 | -2,37% | 1.369.773,00 |
| 15.01.2026 | 60,00 | 61,75 | 59,87 | 60,75 | 0,98% | 1.436.576,00 |
| 14.01.2026 | 59,71 | 60,40 | 59,01 | 60,16 | 0,69% | 986.437,00 |
| 13.01.2026 | 59,51 | 60,31 | 59,21 | 59,75 | -0,28% | 1.285.455,00 |
| 12.01.2026 | 57,52 | 59,95 | 57,00 | 59,92 | 4,01% | 1.680.386,00 |
| 09.01.2026 | 57,00 | 57,79 | 56,12 | 57,61 | 1,09% | 1.161.898,00 |
| 08.01.2026 | 55,31 | 57,68 | 55,25 | 56,99 | 2,41% | 1.196.067,00 |
| 07.01.2026 | 56,44 | 56,74 | 55,28 | 55,65 | -1,56% | 1.539.121,00 |
| 06.01.2026 | 54,54 | 56,68 | 54,41 | 56,53 | 3,36% | 2.024.858,00 |
| 05.01.2026 | 52,92 | 55,12 | 52,67 | 54,69 | 3,56% | 1.625.985,00 |
| 02.01.2026 | 50,62 | 52,91 | 50,52 | 52,81 | 4,62% | 979.217,00 |
| 31.12.2025 | 50,00 | 50,78 | 49,65 | 50,48 | 0,94% | 892.300,00 |
| 30.12.2025 | 50,85 | 50,85 | 49,92 | 50,01 | -1,46% | 1.046.485,00 |
| 29.12.2025 | 51,96 | 52,22 | 50,48 | 50,75 | -3,43% | 1.024.422,00 |
| 26.12.2025 | 51,74 | 52,58 | 51,47 | 52,55 | 1,74% | 790.939,00 |