44,545€
0,09%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,46 | 44,85 | 43,60 | 44,56 | 0,12% | 123,00 |
| 08.05.2025 | 44,58 | 45,45 | 43,91 | 44,51 | 0,39% | 5,00 |
| 07.05.2025 | 43,77 | 44,67 | 43,62 | 44,33 | 1,90% | 101,00 |
| 06.05.2025 | 44,41 | 44,85 | 42,81 | 43,51 | -2,26% | 20,00 |
| 05.05.2025 | 44,11 | 44,95 | 43,36 | 44,51 | -0,01% | 6,00 |
| 02.05.2025 | 42,52 | 44,79 | 42,22 | 44,52 | -0,11% | 127,00 |
| 30.04.2025 | 43,55 | 44,61 | 41,57 | 44,57 | 2,00% | 47,00 |
| 29.04.2025 | 44,88 | 45,10 | 43,02 | 43,69 | -2,35% | 549,00 |
| 28.04.2025 | 43,88 | 45,28 | 43,59 | 44,74 | 1,31% | 26,00 |
| 25.04.2025 | 44,61 | 44,94 | 43,60 | 44,16 | -0,53% | 91,00 |
| 24.04.2025 | 45,04 | 45,33 | 43,45 | 44,40 | -2,11% | 7,00 |
| 23.04.2025 | 44,86 | 45,83 | 44,72 | 45,35 | 2,79% | 18,00 |
| 22.04.2025 | 42,28 | 44,43 | 42,00 | 44,12 | 4,74% | 39,00 |
| 17.04.2025 | 41,55 | 42,52 | 40,90 | 42,13 | 2,44% | 5,00 |
| 16.04.2025 | 41,01 | 41,97 | 40,37 | 41,12 | -1,28% | 31,00 |
| 15.04.2025 | 41,32 | 42,72 | 40,99 | 41,66 | 0,66% | 1,00 |
| 14.04.2025 | 40,67 | 42,29 | 40,48 | 41,38 | 1,95% | 105,00 |
| 11.04.2025 | 40,53 | 40,84 | 38,92 | 40,59 | 0,33% | 25,00 |
| 10.04.2025 | 43,57 | 44,21 | 39,98 | 40,46 | -7,33% | 126,00 |
| 09.04.2025 | 39,23 | 44,70 | 38,93 | 43,66 | 8,33% | 387,00 |
| 08.04.2025 | 41,15 | 42,94 | 39,84 | 40,30 | -0,89% | 493,00 |
| 07.04.2025 | 40,27 | 44,29 | 39,16 | 40,66 | -2,49% | 250,00 |
| 04.04.2025 | 41,90 | 42,60 | 39,30 | 41,70 | -1,88% | 2.058,00 |
| 03.04.2025 | 45,00 | 45,00 | 42,30 | 42,50 | -10,90% | - |
| 02.04.2025 | 47,10 | 47,70 | 46,10 | 47,70 | 1,27% | 33,00 |
| 01.04.2025 | 44,90 | 47,30 | 44,40 | 47,10 | 4,43% | 295,00 |
| 31.03.2025 | 44,90 | 45,60 | 44,10 | 45,10 | -1,74% | 87,00 |
| 28.03.2025 | 47,10 | 47,30 | 45,50 | 45,90 | -2,96% | 2,00 |
| 27.03.2025 | 47,00 | 48,10 | 46,50 | 47,30 | 0,85% | - |
| 26.03.2025 | 47,10 | 47,60 | 46,30 | 46,90 | -0,42% | 752,00 |
| 25.03.2025 | 47,50 | 48,00 | 47,10 | 47,10 | -0,84% | 1.339,00 |
| 24.03.2025 | 45,40 | 47,50 | 45,20 | 47,50 | 5,32% | 5,00 |
| 21.03.2025 | 44,70 | 45,10 | 43,90 | 45,10 | 0,67% | 3.417,00 |
| 20.03.2025 | 44,50 | 45,70 | 44,20 | 44,80 | 1,13% | 3.078,00 |
| 19.03.2025 | 42,70 | 44,70 | 42,70 | 44,30 | 3,75% | 1.905,00 |
| 18.03.2025 | 43,20 | 44,40 | 42,10 | 42,70 | -1,39% | 3.688,00 |
| 17.03.2025 | 42,30 | 43,30 | 42,10 | 43,30 | 1,88% | 574,00 |
| 14.03.2025 | 41,60 | 42,60 | 41,30 | 42,50 | 2,66% | 3.765,00 |
| 13.03.2025 | 44,10 | 44,40 | 40,90 | 41,40 | -5,26% | 2.263,00 |
| 12.03.2025 | 42,90 | 44,00 | 42,50 | 43,70 | 1,86% | 618,00 |
| 11.03.2025 | 45,10 | 45,60 | 42,90 | 42,90 | -5,30% | 4.227,00 |
| 10.03.2025 | 45,40 | 45,70 | 44,10 | 45,30 | 0,00% | 6.231,00 |
| 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 |