45,300€
1,34%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 45,00 | 45,90 | 44,30 | 45,30 | 1,34% | 845,00 |
| 06.03.2025 | 46,40 | 46,40 | 44,70 | 44,70 | -3,46% | 5.322,00 |
| 05.03.2025 | 47,80 | 48,00 | 45,70 | 46,30 | -2,53% | 3.828,00 |
| 04.03.2025 | 48,90 | 49,20 | 46,50 | 47,50 | -2,86% | 3.256,00 |
| 03.03.2025 | 52,00 | 52,75 | 48,70 | 48,90 | -6,41% | 577,00 |
| 28.02.2025 | 50,25 | 52,25 | 50,25 | 52,25 | 3,98% | 51,00 |
| 27.02.2025 | 51,75 | 52,00 | 50,25 | 50,25 | -1,95% | 217,00 |
| 26.02.2025 | 51,75 | 52,75 | 50,75 | 51,25 | -0,97% | 528,00 |
| 25.02.2025 | 51,00 | 52,50 | 50,50 | 51,75 | -1,90% | 247,00 |
| 24.02.2025 | 52,75 | 53,00 | 51,25 | 52,75 | 0,96% | 457,00 |
| 21.02.2025 | 51,25 | 53,75 | 51,25 | 52,25 | 0,00% | 1.437,00 |
| 20.02.2025 | 51,75 | 53,25 | 49,90 | 52,25 | 0,97% | 60,00 |
| 19.02.2025 | 53,75 | 55,00 | 51,75 | 51,75 | -2,82% | 1.950,00 |
| 18.02.2025 | 51,25 | 53,75 | 51,00 | 53,25 | 3,90% | 262,00 |
| 17.02.2025 | 50,75 | 51,50 | 50,50 | 51,25 | 0,99% | 304,00 |
| 14.02.2025 | 50,25 | 50,75 | 49,70 | 50,75 | 1,00% | 20,00 |
| 13.02.2025 | 49,40 | 51,00 | 48,70 | 50,25 | 1,52% | 2.270,00 |
| 12.02.2025 | 50,25 | 50,75 | 48,70 | 49,50 | -1,49% | 1.356,00 |
| 11.02.2025 | 51,25 | 51,75 | 49,80 | 50,25 | -1,95% | 1.127,00 |
| 10.02.2025 | 52,00 | 52,25 | 50,50 | 51,25 | -0,97% | 264,00 |
| 07.02.2025 | 53,25 | 54,25 | 51,25 | 51,75 | -2,82% | 62,00 |
| 06.02.2025 | 53,75 | 54,75 | 53,25 | 53,25 | 0,00% | 352,00 |
| 05.02.2025 | 54,25 | 54,50 | 52,50 | 53,25 | -1,84% | 795,00 |
| 04.02.2025 | 55,75 | 56,50 | 53,75 | 54,25 | -1,81% | 5.781,00 |
| 03.02.2025 | 54,25 | 55,75 | 52,00 | 55,25 | 1,84% | 387,00 |
| 31.01.2025 | 54,25 | 54,50 | 53,25 | 54,25 | 0,00% | 246,00 |
| 30.01.2025 | 51,75 | 54,25 | 51,75 | 54,25 | 3,83% | 554,00 |
| 29.01.2025 | 50,75 | 52,75 | 50,75 | 52,25 | 2,96% | 280,00 |
| 28.01.2025 | 49,50 | 51,25 | 49,40 | 50,75 | 2,94% | 251,00 |
| 27.01.2025 | 48,90 | 49,70 | 48,20 | 49,30 | 0,00% | 286,00 |
| 24.01.2025 | 49,20 | 49,40 | 48,20 | 49,30 | 0,00% | 993,00 |
| 23.01.2025 | 48,90 | 49,60 | 48,40 | 49,30 | 0,41% | 1.377,00 |
| 22.01.2025 | 49,60 | 50,75 | 48,70 | 49,10 | -1,21% | 1.924,00 |
| 21.01.2025 | 46,90 | 49,90 | 46,90 | 49,70 | 6,20% | 2.706,00 |
| 20.01.2025 | 47,60 | 47,60 | 46,60 | 46,80 | -1,47% | 383,00 |
| 17.01.2025 | 46,70 | 47,90 | 46,60 | 47,50 | 1,93% | 147,00 |
| 16.01.2025 | 47,60 | 49,20 | 46,40 | 46,60 | -1,89% | 1.196,00 |
| 15.01.2025 | 48,20 | 49,40 | 47,10 | 47,50 | -1,25% | 5.150,00 |
| 14.01.2025 | 47,50 | 48,70 | 47,40 | 48,10 | 1,26% | 4.931,00 |
| 13.01.2025 | 47,80 | 47,90 | 46,30 | 47,50 | -0,42% | 4.309,00 |
| 10.01.2025 | 48,60 | 48,80 | 46,70 | 47,70 | -1,24% | 1.188,00 |
| 09.01.2025 | 48,60 | 48,60 | 47,80 | 48,30 | 0,00% | 532,00 |
| 08.01.2025 | 48,80 | 49,30 | 46,90 | 48,30 | -0,82% | 1.967,00 |
| 07.01.2025 | 49,10 | 49,90 | 48,10 | 48,70 | 0,83% | 1.322,00 |
| 06.01.2025 | 48,00 | 48,70 | 47,50 | 48,30 | 0,84% | 902,00 |
| 03.01.2025 | 47,20 | 48,10 | 46,70 | 47,90 | 1,27% | 508,00 |
| 02.01.2025 | 45,80 | 47,70 | 45,80 | 47,30 | 3,73% | 2.326,00 |
| 30.12.2024 | 45,80 | 46,00 | 45,50 | 45,60 | -1,08% | 43,00 |
| 27.12.2024 | 46,60 | 46,80 | 45,50 | 46,10 | 0,88% | 122,00 |
| 23.12.2024 | 46,40 | 46,80 | 45,30 | 45,70 | -1,72% | 2.787,00 |
| 20.12.2024 | 46,80 | 47,00 | 45,70 | 46,50 | -0,85% | 999,00 |
| 19.12.2024 | 46,40 | 48,40 | 46,20 | 46,90 | 1,74% | 2.072,00 |
| 18.12.2024 | 48,00 | 48,30 | 45,70 | 46,10 | -4,16% | 5.532,00 |
| 17.12.2024 | 48,80 | 49,00 | 47,50 | 48,10 | -1,23% | 2.583,00 |
| 16.12.2024 | 47,40 | 49,30 | 47,00 | 48,70 | 2,53% | 6.057,00 |
| 13.12.2024 | 47,80 | 48,00 | 47,10 | 47,50 | -0,42% | 7.570,00 |
| 12.12.2024 | 47,60 | 48,70 | 47,40 | 47,70 | -0,42% | 1.213,00 |
| 11.12.2024 | 48,20 | 49,00 | 47,70 | 47,90 | -0,83% | 2.660,00 |
| 10.12.2024 | 46,20 | 48,70 | 45,90 | 48,30 | 4,77% | 2.077,00 |
| 09.12.2024 | 47,30 | 47,90 | 45,90 | 46,10 | -2,54% | 1.964,00 |
| 06.12.2024 | 47,60 | 48,90 | 47,30 | 47,30 | -0,84% | 2.565,00 |
| 05.12.2024 | 48,60 | 49,20 | 47,20 | 47,70 | -2,05% | 1.729,00 |
| 04.12.2024 | 47,80 | 48,70 | 47,60 | 48,70 | 2,10% | 5.397,00 |
| 03.12.2024 | 47,20 | 48,30 | 47,00 | 47,70 | 1,06% | 982,00 |
| 02.12.2024 | 48,10 | 48,50 | 46,70 | 47,20 | -1,46% | 2.246,00 |
| 29.11.2024 | 47,10 | 48,30 | 47,10 | 47,90 | 1,48% | 3.130,00 |
| 28.11.2024 | 47,20 | 47,40 | 47,20 | 47,20 | 0,21% | 27,00 |
| 27.11.2024 | 46,60 | 47,50 | 46,40 | 47,10 | 1,29% | 1.447,00 |
| 26.11.2024 | 46,60 | 46,70 | 46,10 | 46,50 | -0,43% | 1.375,00 |
| 25.11.2024 | 45,20 | 47,50 | 44,40 | 46,70 | 4,47% | 3.160,00 |
| 22.11.2024 | 44,20 | 45,30 | 44,20 | 44,70 | 0,90% | 2.303,00 |
| 21.11.2024 | 44,20 | 44,80 | 43,90 | 44,30 | 0,45% | 2.020,00 |
| 20.11.2024 | 44,20 | 45,00 | 43,50 | 44,10 | 0,00% | 2.530,00 |
| 19.11.2024 | 44,40 | 44,50 | 43,50 | 44,10 | -0,90% | 1.690,00 |
| 18.11.2024 | 45,60 | 46,20 | 43,70 | 44,50 | -2,63% | 2.600,00 |
| 15.11.2024 | 45,40 | 46,50 | 45,20 | 45,70 | 0,00% | 1.172,00 |
| 14.11.2024 | 45,80 | 46,90 | 45,50 | 45,70 | 0,00% | 1.683,00 |
| 13.11.2024 | 45,80 | 46,80 | 45,70 | 45,70 | 0,88% | 1.817,00 |
| 12.11.2024 | 44,10 | 45,70 | 43,90 | 45,30 | 2,72% | 1.514,00 |
| 11.11.2024 | 43,50 | 44,90 | 43,50 | 44,10 | 1,38% | 1.897,00 |
| 08.11.2024 | 43,90 | 45,00 | 43,30 | 43,50 | -0,46% | 3.969,00 |
| 07.11.2024 | 46,10 | 47,40 | 43,70 | 43,70 | -5,21% | 2.446,00 |
| 06.11.2024 | 44,40 | 47,30 | 44,20 | 46,10 | 7,46% | 1.020,00 |
| 05.11.2024 | 41,90 | 42,90 | 41,70 | 42,90 | 2,39% | 1.785,00 |
| 04.11.2024 | 42,10 | 42,30 | 41,50 | 41,90 | -0,95% | 1.338,00 |
| 01.11.2024 | 42,50 | 43,30 | 42,10 | 42,30 | -0,70% | 827,00 |
| 31.10.2024 | 42,40 | 43,50 | 42,20 | 42,60 | -0,47% | 3.086,00 |
| 30.10.2024 | 41,70 | 45,90 | 41,40 | 42,80 | 2,64% | 1.346,00 |
| 29.10.2024 | 40,10 | 41,70 | 39,50 | 41,70 | 3,99% | 510,00 |
| 28.10.2024 | 39,10 | 40,10 | 38,90 | 40,10 | 3,08% | - |
| 25.10.2024 | 38,30 | 39,30 | 37,90 | 38,90 | 1,57% | 1.954,00 |
| 24.10.2024 | 38,50 | 38,70 | 37,90 | 38,30 | -0,52% | 762,00 |
| 23.10.2024 | 38,90 | 39,20 | 38,10 | 38,50 | -1,03% | 1.355,00 |
| 22.10.2024 | 41,10 | 41,10 | 38,70 | 38,90 | -0,51% | 543,00 |
| 21.10.2024 | 39,60 | 40,20 | 38,90 | 39,10 | -1,01% | 330,00 |
| 18.10.2024 | 38,90 | 39,90 | 38,70 | 39,50 | 1,54% | 33,00 |
| 17.10.2024 | 38,50 | 39,10 | 38,40 | 38,90 | 1,04% | 571,00 |
| 16.10.2024 | 37,30 | 38,50 | 37,30 | 38,50 | 3,22% | 6,00 |
| 15.10.2024 | 35,80 | 37,70 | 35,70 | 37,30 | 3,32% | 687,00 |
| 14.10.2024 | 36,30 | 36,60 | 35,30 | 36,10 | -0,55% | 330,00 |