35,900€
-0,55%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 36,00 | 36,20 | 35,70 | 35,90 | -0,55% | 3,00 |
06.06.2024 | 36,40 | 36,60 | 35,90 | 36,10 | -0,55% | 1.402,00 |
05.06.2024 | 35,80 | 36,70 | 35,50 | 36,30 | 1,68% | 1.013,00 |
04.06.2024 | 35,80 | 35,90 | 35,10 | 35,70 | -0,56% | - |
03.06.2024 | 35,60 | 35,90 | 35,10 | 35,90 | 1,70% | 5,00 |
31.05.2024 | 35,60 | 35,80 | 35,10 | 35,30 | -0,56% | - |
30.05.2024 | 34,30 | 35,70 | 34,10 | 35,50 | 2,90% | - |
29.05.2024 | 34,80 | 34,90 | 34,10 | 34,50 | -1,15% | 2,00 |
28.05.2024 | 34,60 | 35,70 | 34,50 | 34,90 | 0,87% | 29,00 |
27.05.2024 | 34,60 | 34,80 | 34,40 | 34,60 | 0,29% | 85,00 |
24.05.2024 | 34,00 | 34,50 | 33,90 | 34,50 | 1,17% | 180,00 |
23.05.2024 | 34,50 | 34,60 | 33,70 | 34,10 | -0,58% | 3,00 |
22.05.2024 | 34,60 | 34,70 | 34,10 | 34,30 | -1,15% | 86,00 |
21.05.2024 | 35,20 | 35,50 | 34,70 | 34,70 | -1,14% | - |
20.05.2024 | 35,40 | 35,60 | 34,60 | 35,10 | -1,13% | 134,00 |
17.05.2024 | 37,00 | 37,00 | 35,30 | 35,50 | -5,33% | 41,00 |
16.05.2024 | 37,80 | 38,00 | 36,90 | 37,50 | -1,06% | 818,00 |
15.05.2024 | 37,00 | 37,90 | 36,60 | 37,90 | 2,71% | 202,00 |
14.05.2024 | 36,20 | 37,70 | 35,90 | 36,90 | 1,65% | 6,00 |
13.05.2024 | 35,00 | 36,30 | 34,80 | 36,30 | 4,01% | 241,00 |
10.05.2024 | 33,70 | 35,10 | 33,70 | 34,90 | 4,80% | 130,00 |
09.05.2024 | 32,70 | 35,10 | 32,00 | 33,30 | 5,38% | 131,00 |
08.05.2024 | 31,60 | 31,90 | 31,30 | 31,60 | 0,32% | 889,00 |
07.05.2024 | 32,10 | 32,30 | 31,50 | 31,50 | -1,87% | 476,00 |
06.05.2024 | 31,40 | 32,30 | 31,30 | 32,10 | 2,56% | - |
03.05.2024 | 31,30 | 32,10 | 31,10 | 31,30 | 0,64% | 1.240,00 |
02.05.2024 | 31,50 | 32,10 | 31,10 | 31,10 | -3,72% | 1,00 |
30.04.2024 | 32,40 | 32,70 | 32,10 | 32,30 | -0,62% | - |
29.04.2024 | 33,10 | 33,40 | 32,30 | 32,50 | -1,22% | 6,00 |
26.04.2024 | 32,60 | 33,10 | 32,30 | 32,90 | 1,23% | - |
25.04.2024 | 32,90 | 33,10 | 32,50 | 32,50 | -1,22% | - |
24.04.2024 | 33,30 | 33,30 | 32,70 | 32,90 | -0,60% | 16,00 |
23.04.2024 | 32,10 | 33,30 | 32,00 | 33,10 | 3,12% | 20,00 |
22.04.2024 | 32,00 | 32,40 | 31,70 | 32,10 | 0,63% | 14,00 |
19.04.2024 | 31,60 | 32,10 | 31,50 | 31,90 | 0,63% | - |
18.04.2024 | 31,50 | 32,10 | 31,30 | 31,70 | 0,63% | 1,00 |
17.04.2024 | 32,20 | 32,50 | 31,10 | 31,50 | -1,87% | - |
16.04.2024 | 31,60 | 32,30 | 31,10 | 32,10 | 1,90% | 25,00 |
15.04.2024 | 31,80 | 31,90 | 31,40 | 31,50 | 0,64% | 16,00 |
12.04.2024 | 31,70 | 32,10 | 31,00 | 31,30 | -0,63% | 39,00 |
11.04.2024 | 32,00 | 32,20 | 31,30 | 31,50 | -1,87% | 70,00 |
10.04.2024 | 31,80 | 32,20 | 31,10 | 32,10 | 1,26% | 14,00 |
09.04.2024 | 31,70 | 32,00 | 31,50 | 31,70 | -0,63% | 20,00 |
08.04.2024 | 31,70 | 32,30 | 31,40 | 31,90 | 1,27% | 137,00 |
05.04.2024 | 32,20 | 32,60 | 31,50 | 31,50 | -1,87% | 62,00 |
04.04.2024 | 34,30 | 34,50 | 32,10 | 32,10 | -5,87% | - |
03.04.2024 | 34,20 | 34,90 | 33,90 | 34,10 | -0,58% | 82,00 |
02.04.2024 | 34,00 | 34,50 | 33,50 | 34,30 | 2,39% | 83,00 |
28.03.2024 | 33,70 | 33,90 | 33,50 | 33,50 | 0,00% | - |
27.03.2024 | 31,90 | 33,50 | 31,90 | 33,50 | 5,02% | 3,00 |
26.03.2024 | 31,70 | 32,30 | 31,70 | 31,90 | 0,63% | 53,00 |
25.03.2024 | 32,10 | 32,50 | 31,70 | 31,70 | -1,25% | 105,00 |
22.03.2024 | 32,60 | 32,90 | 32,10 | 32,10 | -1,23% | - |
21.03.2024 | 33,50 | 33,70 | 32,30 | 32,50 | -2,40% | - |
20.03.2024 | 33,30 | 33,70 | 33,10 | 33,30 | 0,00% | 2,00 |
19.03.2024 | 32,70 | 33,30 | 32,50 | 33,30 | 1,83% | 6,00 |
18.03.2024 | 32,90 | 33,10 | 32,50 | 32,70 | -0,61% | - |
15.03.2024 | 33,00 | 33,40 | 32,70 | 32,90 | 0,00% | 30,00 |
14.03.2024 | 33,60 | 34,10 | 32,70 | 32,90 | -1,79% | 150,00 |
13.03.2024 | 33,00 | 33,90 | 33,00 | 33,50 | 1,21% | - |
12.03.2024 | 33,20 | 33,50 | 32,90 | 33,10 | -0,60% | 25,00 |
11.03.2024 | 33,60 | 34,00 | 32,70 | 33,30 | -1,19% | 28,00 |
08.03.2024 | 33,60 | 34,30 | 33,40 | 33,70 | 0,60% | 46,00 |
07.03.2024 | 33,80 | 34,20 | 33,30 | 33,50 | -1,18% | - |
06.03.2024 | 33,10 | 33,90 | 32,70 | 33,90 | 2,42% | 6,00 |
05.03.2024 | 32,10 | 33,30 | 31,90 | 33,10 | 1,85% | 40,00 |
04.03.2024 | 32,70 | 33,30 | 32,30 | 32,50 | -0,61% | 14,00 |
01.03.2024 | 32,80 | 32,90 | 32,30 | 32,70 | 0,00% | 3,00 |
29.02.2024 | 32,40 | 33,20 | 32,30 | 32,70 | 0,62% | 160,00 |
28.02.2024 | 32,70 | 33,10 | 32,30 | 32,50 | -0,61% | - |
27.02.2024 | 32,80 | 33,30 | 32,30 | 32,70 | -0,61% | 9,00 |
26.02.2024 | 33,00 | 33,50 | 32,90 | 32,90 | -0,60% | - |
23.02.2024 | 32,60 | 33,10 | 32,30 | 33,10 | 1,85% | 8,00 |
22.02.2024 | 31,00 | 33,50 | 30,80 | 32,50 | 3,17% | 34,00 |
21.02.2024 | 32,20 | 32,50 | 31,30 | 31,50 | -1,87% | 67,00 |
20.02.2024 | 32,50 | 32,70 | 32,10 | 32,10 | -1,23% | - |
19.02.2024 | 32,50 | 32,50 | 32,30 | 32,50 | 0,00% | 10,00 |
16.02.2024 | 32,30 | 33,10 | 31,90 | 32,50 | 0,62% | 2,00 |
15.02.2024 | 31,60 | 32,50 | 31,30 | 32,30 | 2,54% | 1,00 |
14.02.2024 | 31,80 | 32,40 | 31,30 | 31,50 | -1,25% | 30,00 |
13.02.2024 | 32,60 | 32,70 | 31,50 | 31,90 | -2,45% | - |
12.02.2024 | 32,60 | 33,30 | 32,40 | 32,70 | 0,00% | 80,00 |
09.02.2024 | 33,00 | 33,20 | 32,10 | 32,70 | -1,21% | 30,00 |
08.02.2024 | 31,80 | 33,10 | 31,60 | 33,10 | 5,08% | 60,00 |
07.02.2024 | 31,70 | 32,10 | 31,30 | 31,50 | -0,63% | 80,00 |
06.02.2024 | 31,70 | 32,50 | 31,50 | 31,70 | -0,63% | 330,00 |
05.02.2024 | 32,70 | 33,20 | 31,70 | 31,90 | -3,04% | 6,00 |
02.02.2024 | 33,20 | 33,30 | 32,10 | 32,90 | 0,00% | - |
01.02.2024 | 31,80 | 32,90 | 31,70 | 32,90 | 3,13% | 37,00 |
31.01.2024 | 32,00 | 32,50 | 31,50 | 31,90 | 0,00% | 502,00 |
30.01.2024 | 32,10 | 32,20 | 31,50 | 31,90 | -0,62% | 82,00 |
29.01.2024 | 31,00 | 32,10 | 30,90 | 32,10 | 3,88% | 100,00 |
26.01.2024 | 30,90 | 31,30 | 30,70 | 30,90 | 0,00% | 40,00 |
25.01.2024 | 30,80 | 31,10 | 30,50 | 30,90 | 0,65% | - |
24.01.2024 | 31,10 | 31,30 | 30,50 | 30,70 | -1,29% | - |
23.01.2024 | 31,30 | 31,50 | 29,60 | 31,10 | -0,64% | 675,00 |
22.01.2024 | 30,10 | 31,30 | 29,90 | 31,30 | 3,99% | 20,00 |
19.01.2024 | 29,90 | 30,20 | 29,70 | 30,10 | 0,00% | 20,00 |
18.01.2024 | 29,40 | 30,10 | 29,30 | 30,10 | 2,03% | - |
17.01.2024 | 29,40 | 29,60 | 28,70 | 29,50 | 0,00% | 10,00 |