107,180$
-1,28%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 108,22 | 108,92 | 106,54 | 107,18 | -1,28% | 863.312,00 |
| 02.09.2026 | 108,73 | 109,95 | 108,15 | 108,57 | 0,16% | 1.236.380,00 |
| 01.09.2026 | 108,99 | 109,50 | 106,37 | 108,40 | -1,00% | 1.359.510,00 |
| 31.08.2026 | 111,87 | 113,80 | 107,63 | 109,49 | -2,34% | 2.597.348,00 |
| 28.08.2026 | 110,75 | 113,32 | 110,31 | 112,11 | 1,77% | 803.045,00 |
| 27.08.2026 | 113,96 | 114,34 | 110,03 | 110,16 | -4,54% | 1.425.000,00 |
| 26.08.2026 | 114,44 | 115,78 | 113,46 | 115,40 | 1,69% | 1.326.168,00 |
| 25.08.2026 | 114,68 | 114,68 | 112,27 | 113,49 | -0,98% | 1.984.678,00 |
| 24.08.2026 | 113,00 | 115,35 | 111,21 | 114,61 | 1,12% | 1.835.833,00 |
| 21.08.2026 | 106,88 | 113,64 | 106,61 | 113,34 | 6,39% | 1.864.802,00 |
| 20.08.2026 | 105,25 | 106,65 | 102,42 | 106,53 | 0,67% | 1.751.758,00 |
| 19.08.2026 | 106,94 | 110,56 | 105,73 | 105,82 | -0,48% | 1.183.475,00 |
| 18.08.2026 | 108,75 | 110,09 | 106,01 | 106,33 | -2,53% | 1.790.793,00 |
| 17.08.2026 | 110,73 | 111,99 | 108,68 | 109,09 | -3,82% | 2.286.517,00 |
| 14.08.2026 | 112,70 | 113,73 | 110,88 | 113,42 | 1,43% | 1.410.437,00 |
| 13.08.2026 | 118,00 | 118,46 | 111,41 | 111,82 | -4,61% | 2.051.119,00 |
| 12.08.2026 | 113,89 | 117,97 | 111,67 | 117,22 | 3,66% | 2.158.463,00 |
| 11.08.2026 | 110,61 | 113,83 | 110,55 | 113,08 | 1,72% | 2.520.947,00 |
| 10.08.2026 | 106,95 | 111,66 | 106,16 | 111,17 | 3,89% | 2.325.503,00 |
| 07.08.2026 | 106,50 | 107,71 | 105,86 | 107,01 | -0,28% | 1.231.708,00 |
| 06.08.2026 | 105,02 | 107,87 | 103,77 | 107,31 | 1,96% | 2.176.087,00 |
| 05.08.2026 | 106,49 | 107,95 | 105,03 | 105,25 | -0,51% | 1.305.820,00 |
| 04.08.2026 | 104,89 | 106,44 | 103,75 | 105,79 | 0,86% | 1.511.192,00 |
| 03.08.2026 | 102,32 | 105,18 | 101,51 | 104,89 | 3,48% | 1.639.749,00 |
| 31.07.2026 | 101,83 | 103,33 | 100,60 | 101,36 | 0,03% | 1.973.208,00 |
| 30.07.2026 | 101,43 | 102,64 | 98,34 | 101,33 | 0,20% | 2.365.782,00 |
| 29.07.2026 | 92,94 | 101,81 | 92,54 | 101,13 | 13,67% | 5.373.611,00 |
| 28.07.2026 | 87,67 | 89,22 | 86,28 | 88,97 | 2,22% | 1.502.575,00 |
| 27.07.2026 | 86,10 | 87,41 | 85,26 | 87,03 | 2,73% | 1.539.070,00 |
| 24.07.2026 | 83,33 | 85,40 | 82,92 | 84,72 | 0,21% | 1.440.682,00 |
| 23.07.2026 | 84,46 | 85,33 | 83,81 | 84,54 | -1,33% | 1.466.670,00 |
| 22.07.2026 | 86,86 | 87,34 | 85,00 | 85,68 | -1,60% | 2.189.286,00 |
| 21.07.2026 | 86,11 | 87,68 | 85,27 | 87,07 | 1,12% | 1.451.262,00 |
| 20.07.2026 | 86,63 | 87,90 | 85,60 | 86,11 | 0,39% | 1.428.391,00 |
| 17.07.2026 | 83,27 | 86,66 | 82,87 | 85,77 | 2,94% | 1.669.954,00 |
| 16.07.2026 | 80,50 | 83,59 | 80,40 | 83,32 | 3,80% | 1.229.889,00 |
| 15.07.2026 | 80,02 | 82,44 | 79,59 | 80,27 | -0,24% | 1.282.505,00 |
| 14.07.2026 | 82,49 | 82,62 | 80,28 | 80,46 | -1,87% | 974.906,00 |
| 13.07.2026 | 83,33 | 84,54 | 80,79 | 81,99 | -0,93% | 1.926.417,00 |
| 10.07.2026 | 79,00 | 84,16 | 78,78 | 82,76 | 5,53% | 2.293.213,00 |
| 09.07.2026 | 76,94 | 78,71 | 76,57 | 78,42 | 2,44% | 1.107.472,00 |
| 08.07.2026 | 77,10 | 77,80 | 75,59 | 76,55 | -1,53% | 1.442.550,00 |
| 07.07.2026 | 76,55 | 78,29 | 76,14 | 77,74 | 1,11% | 824.575,00 |
| 06.07.2026 | 79,10 | 79,21 | 76,46 | 76,89 | -2,89% | 1.298.777,00 |
| 02.07.2026 | 80,37 | 80,64 | 77,43 | 79,18 | -0,58% | 1.410.375,00 |
| 01.07.2026 | 79,54 | 80,93 | 78,92 | 79,64 | 0,13% | 1.152.784,00 |
| 30.06.2026 | 79,45 | 80,04 | 78,25 | 79,54 | 0,23% | 1.227.381,00 |
| 29.06.2026 | 79,55 | 79,66 | 78,00 | 79,36 | -1,27% | 1.077.155,00 |
| 26.06.2026 | 78,26 | 80,89 | 77,92 | 80,38 | 1,70% | 2.054.653,00 |
| 25.06.2026 | 76,61 | 79,70 | 76,61 | 79,04 | 1,11% | 1.005.524,00 |
| 24.06.2026 | 77,25 | 78,31 | 76,47 | 78,17 | 1,45% | 1.002.364,00 |
| 23.06.2026 | 76,49 | 77,56 | 75,57 | 77,05 | 0,17% | 1.175.073,00 |
| 22.06.2026 | 77,56 | 78,64 | 76,38 | 76,92 | -0,35% | 973.363,00 |
| 18.06.2026 | 76,67 | 78,87 | 75,52 | 77,19 | 2,24% | 1.426.663,00 |
| 17.06.2026 | 73,40 | 77,02 | 72,75 | 75,50 | 3,11% | 1.266.885,00 |
| 16.06.2026 | 73,28 | 74,63 | 73,08 | 73,22 | -0,76% | 1.720.209,00 |
| 15.06.2026 | 73,33 | 74,60 | 72,71 | 73,78 | -1,99% | 2.429.841,00 |
| 12.06.2026 | 75,46 | 76,52 | 74,19 | 75,28 | 0,44% | 1.823.327,00 |
| 11.06.2026 | 70,62 | 75,08 | 70,43 | 74,95 | 6,11% | 2.214.500,00 |
| 10.06.2026 | 68,75 | 71,24 | 68,25 | 70,64 | 3,95% | 1.410.496,00 |
| 09.06.2026 | 67,72 | 69,14 | 66,72 | 67,95 | 1,07% | 1.545.937,00 |
| 08.06.2026 | 65,97 | 68,11 | 65,43 | 67,23 | 1,68% | 1.434.556,00 |
| 05.06.2026 | 64,21 | 67,06 | 64,20 | 66,12 | 3,57% | 1.190.146,00 |
| 04.06.2026 | 65,03 | 65,59 | 63,08 | 63,84 | -1,57% | 901.826,00 |
| 03.06.2026 | 64,44 | 65,70 | 63,97 | 64,86 | 0,54% | 843.435,00 |
| 02.06.2026 | 64,96 | 65,14 | 63,55 | 64,51 | -2,02% | 1.141.851,00 |
| 01.06.2026 | 65,05 | 66,51 | 64,53 | 65,84 | -0,30% | 986.236,00 |
| 29.05.2026 | 64,11 | 67,14 | 63,76 | 66,04 | 2,77% | 1.099.296,00 |
| 28.05.2026 | 64,82 | 65,52 | 63,68 | 64,26 | -1,06% | 723.208,00 |
| 27.05.2026 | 65,26 | 66,38 | 64,30 | 64,95 | 0,51% | 1.160.459,00 |
| 26.05.2026 | 61,89 | 64,73 | 61,79 | 64,62 | 5,69% | 1.122.304,00 |
| 22.05.2026 | 60,63 | 61,78 | 60,00 | 61,14 | 0,96% | 790.468,00 |
| 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 |