46,195€
-0,68%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 45,23 | 46,51 | 45,16 | 46,51 | 3,72% | 1.556,00 |
| 10.10.2025 | 46,52 | 47,24 | 44,69 | 44,84 | -3,57% | 323,00 |
| 09.10.2025 | 46,27 | 46,96 | 45,87 | 46,50 | 0,97% | 258,00 |
| 08.10.2025 | 46,53 | 47,28 | 45,67 | 46,06 | -0,64% | 196,00 |
| 07.10.2025 | 46,46 | 46,79 | 45,58 | 46,35 | 0,10% | 57,00 |
| 06.10.2025 | 47,34 | 48,99 | 46,30 | 46,31 | -1,46% | 612,00 |
| 03.10.2025 | 47,16 | 47,62 | 46,38 | 46,99 | -0,40% | - |
| 02.10.2025 | 46,59 | 47,50 | 46,15 | 47,18 | 1,24% | 201,00 |
| 01.10.2025 | 46,25 | 47,02 | 45,96 | 46,60 | 0,36% | 14,00 |
| 30.09.2025 | 47,25 | 47,78 | 45,86 | 46,44 | -1,87% | 32,00 |
| 29.09.2025 | 47,48 | 47,57 | 46,68 | 47,32 | 1,18% | 21,00 |
| 26.09.2025 | 46,50 | 47,24 | 46,21 | 46,77 | 0,52% | 1.329,00 |
| 25.09.2025 | 46,82 | 47,89 | 46,23 | 46,53 | -1,15% | 228,00 |
| 24.09.2025 | 46,30 | 47,23 | 46,28 | 47,07 | 2,24% | 30,00 |
| 23.09.2025 | 45,68 | 46,37 | 45,47 | 46,04 | 1,04% | 165,00 |
| 22.09.2025 | 46,40 | 46,66 | 45,45 | 45,57 | -1,92% | 184,00 |
| 19.09.2025 | 46,94 | 47,63 | 46,21 | 46,46 | -0,65% | 90,00 |
| 18.09.2025 | 46,94 | 46,94 | 45,35 | 46,76 | 1,80% | 83,00 |
| 17.09.2025 | 46,30 | 46,83 | 45,59 | 45,94 | -0,34% | 835,00 |
| 16.09.2025 | 47,13 | 48,43 | 45,35 | 46,09 | -3,73% | 1.184,00 |
| 15.09.2025 | 47,52 | 48,96 | 47,52 | 47,88 | -0,43% | 135,00 |
| 12.09.2025 | 49,65 | 50,34 | 47,99 | 48,08 | -2,95% | 110,00 |
| 11.09.2025 | 50,17 | 50,96 | 49,17 | 49,54 | -1,02% | 775,00 |
| 10.09.2025 | 50,44 | 51,30 | 49,64 | 50,05 | -0,71% | 192,00 |
| 09.09.2025 | 51,07 | 51,64 | 49,72 | 50,41 | -1,54% | 39,00 |
| 08.09.2025 | 51,76 | 52,54 | 51,01 | 51,20 | -1,06% | 24,00 |
| 05.09.2025 | 52,38 | 52,65 | 51,44 | 51,75 | -1,26% | 148,00 |
| 04.09.2025 | 52,92 | 53,84 | 52,10 | 52,41 | -0,95% | 270,00 |
| 03.09.2025 | 52,30 | 53,45 | 52,05 | 52,91 | 0,90% | 45,00 |
| 02.09.2025 | 52,47 | 52,64 | 51,57 | 52,44 | -0,42% | 2.085,00 |
| 01.09.2025 | 52,46 | 53,34 | 50,73 | 52,66 | 0,25% | 950,00 |
| 29.08.2025 | 53,88 | 53,88 | 52,30 | 52,53 | -1,05% | 129,00 |
| 28.08.2025 | 53,29 | 53,90 | 52,66 | 53,09 | -0,30% | 224,00 |
| 27.08.2025 | 53,31 | 53,81 | 52,56 | 53,25 | 0,04% | 210,00 |
| 26.08.2025 | 52,93 | 53,89 | 52,54 | 53,23 | 0,28% | 2.278,00 |
| 25.08.2025 | 53,56 | 53,78 | 52,69 | 53,08 | -0,82% | 252,00 |
| 22.08.2025 | 53,63 | 54,68 | 53,32 | 53,52 | 0,09% | 51,00 |
| 21.08.2025 | 53,18 | 53,82 | 52,42 | 53,47 | 0,66% | 51,00 |
| 20.08.2025 | 53,23 | 54,06 | 52,34 | 53,12 | -0,38% | 132,00 |
| 19.08.2025 | 53,14 | 54,05 | 52,70 | 53,32 | 0,41% | 188,00 |
| 18.08.2025 | 53,88 | 54,68 | 52,27 | 53,10 | -1,28% | 358,00 |
| 15.08.2025 | 54,76 | 55,54 | 53,54 | 53,79 | -1,16% | 728,00 |
| 14.08.2025 | 55,30 | 55,47 | 53,56 | 54,42 | -1,82% | 515,00 |
| 13.08.2025 | 53,19 | 55,43 | 52,35 | 55,43 | 3,74% | 860,00 |
| 12.08.2025 | 53,60 | 53,75 | 52,39 | 53,43 | 0,66% | 102,00 |
| 11.08.2025 | 52,82 | 53,68 | 52,10 | 53,08 | 0,40% | 250,00 |
| 08.08.2025 | 53,06 | 54,16 | 52,08 | 52,87 | -0,43% | 184,00 |
| 07.08.2025 | 52,91 | 53,81 | 52,27 | 53,10 | 0,21% | 50,00 |
| 06.08.2025 | 53,81 | 54,34 | 52,30 | 52,99 | -0,49% | 442,00 |
| 05.08.2025 | 55,48 | 56,16 | 53,20 | 53,25 | -1,55% | 538,00 |
| 04.08.2025 | 54,14 | 55,58 | 53,04 | 54,09 | 0,33% | 907,00 |
| 01.08.2025 | 57,05 | 57,07 | 53,10 | 53,91 | -3,53% | 144,00 |
| 31.07.2025 | 58,97 | 59,84 | 55,47 | 55,88 | -3,99% | 407,00 |
| 30.07.2025 | 55,50 | 58,91 | 54,56 | 58,20 | 6,28% | 377,00 |
| 29.07.2025 | 57,01 | 58,48 | 54,72 | 54,76 | -3,64% | 1.566,00 |
| 28.07.2025 | 56,42 | 57,38 | 56,42 | 56,83 | 1,48% | 1.234,00 |
| 25.07.2025 | 55,88 | 57,32 | 54,90 | 56,00 | 0,57% | 1.624,00 |
| 24.07.2025 | 58,78 | 59,82 | 55,61 | 55,68 | -4,30% | 107,00 |
| 23.07.2025 | 56,48 | 59,31 | 56,38 | 58,18 | 3,58% | 4.632,00 |
| 22.07.2025 | 54,87 | 56,48 | 54,83 | 56,17 | 2,69% | 244,00 |
| 21.07.2025 | 53,94 | 55,46 | 53,81 | 54,70 | 1,50% | 218,00 |
| 18.07.2025 | 53,40 | 54,50 | 53,15 | 53,89 | 1,01% | 81,00 |
| 17.07.2025 | 53,43 | 54,49 | 52,21 | 53,35 | -0,50% | 2.271,00 |
| 16.07.2025 | 53,62 | 55,04 | 53,02 | 53,62 | -0,37% | 655,00 |
| 15.07.2025 | 55,07 | 56,12 | 53,61 | 53,82 | -2,29% | 473,00 |
| 14.07.2025 | 55,18 | 55,78 | 54,75 | 55,08 | -0,56% | 101,00 |
| 11.07.2025 | 54,70 | 55,51 | 54,24 | 55,39 | 0,87% | - |
| 10.07.2025 | 54,55 | 56,00 | 53,54 | 54,91 | 0,40% | 138,00 |
| 09.07.2025 | 53,92 | 54,98 | 53,66 | 54,69 | 1,39% | 30,00 |
| 08.07.2025 | 54,12 | 55,00 | 53,89 | 53,94 | -0,48% | 102,00 |
| 07.07.2025 | 55,67 | 55,97 | 53,86 | 54,20 | -2,27% | 156,00 |
| 04.07.2025 | 55,82 | 55,82 | 55,28 | 55,46 | -0,75% | 164,00 |
| 03.07.2025 | 55,40 | 56,38 | 55,05 | 55,88 | 1,05% | 2.552,00 |
| 02.07.2025 | 54,14 | 55,60 | 53,42 | 55,30 | 2,35% | 160,00 |
| 01.07.2025 | 53,11 | 54,81 | 52,31 | 54,03 | 1,67% | 1.413,00 |
| 30.06.2025 | 53,43 | 53,67 | 52,32 | 53,14 | 0,02% | 90,00 |
| 27.06.2025 | 52,49 | 53,15 | 51,66 | 53,13 | 1,57% | 200,00 |
| 26.06.2025 | 51,24 | 52,36 | 50,82 | 52,31 | 2,07% | 40,00 |
| 25.06.2025 | 51,42 | 52,09 | 50,77 | 51,25 | -0,37% | 372,00 |
| 24.06.2025 | 52,23 | 52,86 | 51,29 | 51,44 | -0,91% | 690,00 |
| 23.06.2025 | 52,02 | 52,43 | 49,96 | 51,91 | -0,35% | 303,00 |
| 20.06.2025 | 51,00 | 52,34 | 50,46 | 52,09 | 2,62% | 31,00 |
| 19.06.2025 | 51,28 | 51,30 | 50,38 | 50,76 | -1,26% | 41,00 |
| 18.06.2025 | 51,31 | 51,97 | 50,26 | 51,41 | 0,06% | 27,00 |
| 17.06.2025 | 50,18 | 51,88 | 50,18 | 51,38 | 0,49% | 21,00 |
| 16.06.2025 | 49,45 | 51,27 | 49,41 | 51,13 | 3,65% | 968,00 |
| 13.06.2025 | 50,31 | 50,67 | 48,90 | 49,33 | -2,86% | 1.119,00 |
| 12.06.2025 | 49,80 | 50,86 | 48,98 | 50,78 | 1,24% | 3.227,00 |
| 11.06.2025 | 50,07 | 51,50 | 49,54 | 50,16 | -0,06% | 164,00 |
| 10.06.2025 | 51,50 | 52,44 | 49,81 | 50,19 | -2,58% | 2.453,00 |
| 09.06.2025 | 50,57 | 51,85 | 50,53 | 51,52 | 1,66% | 260,00 |
| 06.06.2025 | 49,59 | 50,80 | 49,15 | 50,68 | 2,26% | 201,00 |
| 05.06.2025 | 50,00 | 51,20 | 48,95 | 49,56 | -0,88% | 382,00 |
| 04.06.2025 | 49,65 | 50,82 | 49,36 | 50,00 | 0,72% | 13,00 |
| 03.06.2025 | 48,83 | 50,04 | 48,52 | 49,65 | 1,63% | 44,00 |
| 02.06.2025 | 48,30 | 49,19 | 47,56 | 48,85 | 0,57% | 60,00 |
| 30.05.2025 | 49,12 | 49,94 | 47,93 | 48,58 | -0,65% | 52,00 |
| 29.05.2025 | 49,83 | 50,20 | 48,49 | 48,90 | 0,17% | 134,00 |
| 28.05.2025 | 48,93 | 49,95 | 48,05 | 48,81 | -0,18% | 220,00 |
| 27.05.2025 | 45,83 | 49,46 | 45,16 | 48,90 | 6,55% | 33,00 |