48,700€
2,10%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 35,30 | 36,30 | 35,30 | 36,30 | 2,25% | - |
| 10.10.2024 | 36,10 | 36,30 | 35,10 | 35,50 | -1,66% | 683,00 |
| 09.10.2024 | 36,30 | 36,80 | 36,10 | 36,10 | -1,10% | 275,00 |
| 08.10.2024 | 36,90 | 37,20 | 36,30 | 36,50 | -1,08% | 975,00 |
| 07.10.2024 | 38,90 | 39,00 | 36,50 | 36,90 | -5,14% | 531,00 |
| 04.10.2024 | 36,70 | 39,10 | 36,60 | 38,90 | 5,42% | 101,00 |
| 03.10.2024 | 37,50 | 37,50 | 36,50 | 36,90 | -1,60% | 40,00 |
| 02.10.2024 | 36,90 | 37,90 | 36,30 | 37,50 | 1,08% | 951,00 |
| 01.10.2024 | 36,30 | 37,50 | 36,30 | 37,10 | 1,64% | 381,00 |
| 30.09.2024 | 35,70 | 36,70 | 35,40 | 36,50 | 2,24% | 1.443,00 |
| 27.09.2024 | 36,90 | 37,20 | 35,30 | 35,70 | -2,72% | 1.503,00 |
| 26.09.2024 | 36,10 | 36,90 | 36,10 | 36,70 | 1,66% | 575,00 |
| 25.09.2024 | 35,50 | 36,30 | 35,50 | 36,10 | 1,12% | - |
| 24.09.2024 | 35,50 | 36,30 | 35,40 | 35,70 | 0,56% | 547,00 |
| 23.09.2024 | 34,70 | 35,70 | 34,70 | 35,50 | 2,90% | 1.076,00 |
| 20.09.2024 | 35,10 | 35,30 | 34,50 | 34,50 | -1,15% | 1.225,00 |
| 19.09.2024 | 34,50 | 36,10 | 34,50 | 34,90 | 1,75% | 1.258,00 |
| 18.09.2024 | 34,50 | 34,90 | 34,10 | 34,30 | -0,58% | 1.635,00 |
| 17.09.2024 | 33,70 | 34,90 | 33,70 | 34,50 | 1,77% | 1.035,00 |
| 16.09.2024 | 33,70 | 34,30 | 33,50 | 33,90 | 0,59% | 1.155,00 |
| 13.09.2024 | 33,10 | 33,90 | 33,10 | 33,70 | 1,81% | 1.700,00 |
| 12.09.2024 | 32,90 | 33,50 | 32,50 | 33,10 | 0,61% | 1.100,00 |
| 11.09.2024 | 32,50 | 33,10 | 32,10 | 32,90 | 0,61% | 1.650,00 |
| 10.09.2024 | 33,10 | 33,20 | 32,20 | 32,70 | -1,21% | 2.475,00 |
| 09.09.2024 | 34,00 | 34,50 | 32,90 | 33,10 | -1,78% | 2.030,00 |
| 06.09.2024 | 34,80 | 35,10 | 33,70 | 33,70 | -2,88% | 1.337,00 |
| 05.09.2024 | 35,00 | 35,50 | 34,70 | 34,70 | -1,14% | 2.678,00 |
| 04.09.2024 | 35,00 | 35,50 | 34,90 | 35,10 | -0,57% | 400,00 |
| 03.09.2024 | 35,60 | 36,10 | 35,10 | 35,30 | -0,56% | 4.259,00 |
| 02.09.2024 | 35,60 | 35,80 | 35,40 | 35,50 | 0,00% | 47,00 |
| 30.08.2024 | 35,60 | 35,90 | 35,10 | 35,50 | 0,00% | - |
| 29.08.2024 | 35,80 | 36,30 | 35,50 | 35,50 | -1,11% | 250,00 |
| 28.08.2024 | 36,20 | 36,60 | 35,50 | 35,90 | -0,55% | 1.325,00 |
| 27.08.2024 | 36,40 | 36,40 | 35,30 | 36,10 | -0,55% | 27,00 |
| 26.08.2024 | 36,40 | 37,10 | 36,10 | 36,30 | 0,00% | - |
| 23.08.2024 | 34,60 | 36,30 | 34,50 | 36,30 | 5,22% | 785,00 |
| 22.08.2024 | 34,80 | 35,20 | 34,50 | 34,50 | -0,58% | 1.330,00 |
| 21.08.2024 | 34,40 | 35,10 | 34,30 | 34,70 | 1,17% | - |
| 20.08.2024 | 34,80 | 35,20 | 33,90 | 34,30 | -1,15% | 2,00 |
| 19.08.2024 | 33,60 | 34,70 | 33,50 | 34,70 | 2,97% | 17,00 |
| 16.08.2024 | 34,00 | 34,10 | 33,50 | 33,70 | -0,59% | - |
| 15.08.2024 | 32,20 | 34,10 | 32,00 | 33,90 | 5,61% | 166,00 |
| 14.08.2024 | 33,00 | 33,00 | 31,90 | 32,10 | -3,02% | 250,00 |
| 13.08.2024 | 33,10 | 33,70 | 32,90 | 33,10 | 0,61% | - |
| 12.08.2024 | 32,80 | 33,30 | 32,60 | 32,90 | 0,61% | 30,00 |
| 09.08.2024 | 33,00 | 33,20 | 32,50 | 32,70 | -0,61% | - |
| 08.08.2024 | 31,50 | 33,30 | 31,20 | 32,90 | 3,79% | 37,00 |
| 07.08.2024 | 32,00 | 32,90 | 31,70 | 31,70 | 0,00% | 1,00 |
| 06.08.2024 | 31,60 | 32,70 | 31,10 | 31,70 | 1,93% | 12,00 |
| 05.08.2024 | 32,00 | 32,20 | 30,20 | 31,10 | -3,12% | 231,00 |
| 02.08.2024 | 33,90 | 34,00 | 31,30 | 32,10 | -5,87% | 214,00 |
| 01.08.2024 | 35,90 | 35,90 | 33,60 | 34,10 | -5,01% | 802,00 |
| 31.07.2024 | 36,00 | 36,90 | 35,80 | 35,90 | -0,55% | - |
| 30.07.2024 | 35,40 | 36,10 | 35,20 | 36,10 | 2,27% | - |
| 29.07.2024 | 34,60 | 35,50 | 34,10 | 35,30 | 2,92% | 50,00 |
| 26.07.2024 | 33,80 | 34,90 | 33,30 | 34,30 | 1,18% | 1.319,00 |
| 25.07.2024 | 34,20 | 34,40 | 33,30 | 33,90 | -0,59% | 320,00 |
| 24.07.2024 | 35,70 | 35,70 | 33,70 | 34,10 | -4,48% | 14,00 |
| 23.07.2024 | 36,00 | 36,70 | 35,40 | 35,70 | -0,56% | 1.629,00 |
| 22.07.2024 | 36,50 | 36,70 | 35,30 | 35,90 | -1,64% | 250,00 |
| 19.07.2024 | 36,60 | 36,70 | 35,80 | 36,50 | -0,27% | 880,00 |
| 18.07.2024 | 36,40 | 36,80 | 35,60 | 36,60 | 0,27% | 900,00 |