41,045€
0,11%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 40,81 | 41,43 | 40,21 | 41,25 | 0,61% | 318,00 |
| 06.11.2025 | 41,78 | 42,21 | 40,75 | 41,00 | -2,45% | 453,00 |
| 05.11.2025 | 41,78 | 42,57 | 41,43 | 42,03 | 0,76% | 206,00 |
| 04.11.2025 | 41,10 | 42,27 | 40,23 | 41,72 | 0,99% | 2.288,00 |
| 03.11.2025 | 43,15 | 44,27 | 41,15 | 41,31 | -4,03% | 301,00 |
| 31.10.2025 | 42,73 | 43,85 | 42,33 | 43,04 | 0,68% | 953,00 |
| 30.10.2025 | 43,36 | 45,25 | 42,68 | 42,75 | -0,98% | 1.887,00 |
| 29.10.2025 | 46,04 | 47,12 | 43,09 | 43,18 | -8,03% | 1.432,00 |
| 28.10.2025 | 48,27 | 48,95 | 46,55 | 46,95 | -2,30% | 1.471,00 |
| 27.10.2025 | 48,91 | 48,96 | 47,87 | 48,05 | -0,95% | 454,00 |
| 24.10.2025 | 48,97 | 49,38 | 48,26 | 48,51 | 0,50% | 696,00 |
| 23.10.2025 | 49,53 | 49,56 | 47,78 | 48,27 | -1,23% | 3.995,00 |
| 22.10.2025 | 48,35 | 48,97 | 48,27 | 48,87 | 1,96% | 288,00 |
| 21.10.2025 | 46,06 | 47,93 | 46,06 | 47,93 | 1,98% | 776,00 |
| 20.10.2025 | 45,74 | 47,00 | 45,74 | 47,00 | 1,93% | 41,00 |
| 17.10.2025 | 45,11 | 46,67 | 45,00 | 46,11 | -1,68% | 496,00 |
| 16.10.2025 | 46,70 | 47,13 | 45,75 | 46,90 | 0,45% | 64,00 |
| 15.10.2025 | 47,68 | 47,72 | 46,65 | 46,69 | -0,45% | 217,00 |
| 14.10.2025 | 46,32 | 47,28 | 45,41 | 46,90 | 1,43% | 245,00 |
| 13.10.2025 | 45,83 | 46,30 | 45,81 | 46,24 | 3,38% | 1.556,00 |
| 10.10.2025 | 46,40 | 46,75 | 44,73 | 44,73 | -3,60% | 581,00 |
| 09.10.2025 | 45,68 | 46,72 | 45,68 | 46,40 | 1,05% | 258,00 |
| 08.10.2025 | 47,22 | 47,27 | 45,92 | 45,92 | -0,71% | 196,00 |
| 07.10.2025 | 47,22 | 47,22 | 46,25 | 46,25 | -1,26% | 79,00 |
| 06.10.2025 | 47,00 | 48,99 | 46,46 | 46,84 | -0,13% | 612,00 |
| 03.10.2025 | 46,46 | 46,90 | 46,46 | 46,90 | -0,91% | 11,00 |
| 02.10.2025 | 46,46 | 47,33 | 46,46 | 47,33 | 2,49% | 201,00 |
| 01.10.2025 | 46,89 | 47,02 | 46,18 | 46,18 | -0,45% | 16,00 |
| 30.09.2025 | 47,68 | 47,78 | 45,93 | 46,39 | -0,71% | 32,00 |
| 29.09.2025 | 47,48 | 47,55 | 46,16 | 46,72 | 0,24% | 57,00 |
| 26.09.2025 | 47,19 | 47,24 | 45,93 | 46,61 | 0,04% | 1.329,00 |
| 25.09.2025 | 47,47 | 47,79 | 46,59 | 46,59 | -0,60% | 228,00 |
| 24.09.2025 | 46,22 | 46,93 | 46,22 | 46,87 | 2,67% | 228,00 |
| 23.09.2025 | 46,37 | 46,38 | 45,04 | 45,65 | -0,52% | 165,00 |
| 22.09.2025 | 45,71 | 46,42 | 45,71 | 45,89 | -2,82% | 184,00 |
| 19.09.2025 | 46,24 | 47,63 | 46,21 | 47,22 | 1,86% | 90,00 |
| 18.09.2025 | 46,94 | 46,94 | 45,57 | 46,36 | 0,67% | 83,00 |
| 17.09.2025 | 46,79 | 46,83 | 45,88 | 46,05 | 0,81% | 992,00 |
| 16.09.2025 | 47,13 | 48,43 | 45,48 | 45,68 | -4,71% | 1.184,00 |
| 15.09.2025 | 47,51 | 48,97 | 47,51 | 47,94 | -0,13% | 135,00 |
| 12.09.2025 | 50,34 | 50,34 | 48,00 | 48,00 | -3,26% | 110,00 |
| 11.09.2025 | 49,44 | 50,96 | 49,32 | 49,62 | -1,16% | 775,00 |
| 10.09.2025 | 50,14 | 51,30 | 49,60 | 50,20 | -0,83% | 207,00 |
| 09.09.2025 | 50,30 | 50,74 | 49,85 | 50,62 | -1,71% | 39,00 |
| 08.09.2025 | 52,52 | 52,54 | 50,88 | 51,50 | -0,08% | 24,00 |
| 05.09.2025 | 52,00 | 52,50 | 51,54 | 51,54 | -1,60% | 148,00 |
| 04.09.2025 | 52,14 | 53,84 | 52,10 | 52,38 | -0,46% | 270,00 |
| 03.09.2025 | 53,44 | 53,44 | 52,62 | 52,62 | 0,61% | 45,00 |
| 02.09.2025 | 51,74 | 52,64 | 51,48 | 52,30 | 0,58% | 2.085,00 |
| 01.09.2025 | 51,68 | 53,34 | 51,68 | 52,00 | -1,03% | 950,00 |
| 29.08.2025 | 53,88 | 53,88 | 52,30 | 52,54 | -0,57% | 129,00 |
| 28.08.2025 | 53,90 | 53,90 | 52,82 | 52,84 | -1,86% | 224,00 |
| 27.08.2025 | 52,56 | 53,90 | 52,56 | 53,84 | 0,19% | 246,00 |
| 26.08.2025 | 52,10 | 53,74 | 52,10 | 53,74 | 0,83% | 2.278,00 |
| 25.08.2025 | 54,22 | 54,22 | 52,82 | 53,30 | -0,78% | 252,00 |
| 22.08.2025 | 53,72 | 53,72 | 53,72 | 53,72 | 1,90% | 51,00 |
| 21.08.2025 | 52,42 | 53,82 | 52,42 | 52,72 | -1,13% | 51,00 |
| 20.08.2025 | 54,06 | 54,06 | 52,58 | 53,32 | -0,41% | 222,00 |
| 19.08.2025 | 53,14 | 54,06 | 53,00 | 53,54 | 2,14% | 188,00 |
| 18.08.2025 | 54,68 | 54,92 | 52,18 | 52,42 | -2,78% | 358,00 |
| 15.08.2025 | 55,48 | 55,54 | 53,62 | 53,92 | -1,03% | 728,00 |
| 14.08.2025 | 55,08 | 55,12 | 53,94 | 54,48 | -1,23% | 515,00 |
| 13.08.2025 | 52,44 | 55,16 | 52,44 | 55,16 | 3,80% | 860,00 |
| 12.08.2025 | 53,60 | 53,60 | 53,14 | 53,14 | 0,23% | 102,00 |
| 11.08.2025 | 52,02 | 53,68 | 52,02 | 53,02 | 0,57% | 250,00 |
| 08.08.2025 | 53,84 | 54,16 | 52,12 | 52,72 | 0,69% | 184,00 |
| 07.08.2025 | 53,70 | 53,70 | 52,36 | 52,36 | -1,95% | 158,00 |
| 06.08.2025 | 54,44 | 54,44 | 52,16 | 53,40 | 0,41% | 442,00 |
| 05.08.2025 | 55,48 | 56,16 | 53,18 | 53,18 | -1,08% | 542,00 |
| 04.08.2025 | 55,00 | 55,58 | 53,76 | 53,76 | -0,22% | 907,00 |
| 01.08.2025 | 57,62 | 57,62 | 53,50 | 53,88 | -4,09% | 144,00 |
| 31.07.2025 | 59,80 | 59,84 | 56,04 | 56,18 | -4,29% | 407,00 |
| 30.07.2025 | 54,56 | 58,70 | 54,52 | 58,70 | 6,26% | 377,00 |
| 29.07.2025 | 57,50 | 58,48 | 55,24 | 55,24 | -3,63% | 1.566,00 |
| 28.07.2025 | 57,38 | 57,38 | 56,74 | 57,32 | 2,61% | 1.234,00 |
| 25.07.2025 | 54,94 | 57,32 | 54,94 | 55,86 | -0,75% | 1.624,00 |
| 24.07.2025 | 59,66 | 59,82 | 56,28 | 56,28 | -3,46% | 107,00 |
| 23.07.2025 | 57,30 | 59,22 | 57,18 | 58,30 | 3,37% | 4.632,00 |
| 22.07.2025 | 55,68 | 56,40 | 55,68 | 56,40 | 3,11% | 244,00 |
| 21.07.2025 | 55,46 | 55,46 | 54,26 | 54,70 | 0,59% | 218,00 |
| 18.07.2025 | 53,56 | 54,38 | 53,56 | 54,38 | 2,37% | 81,00 |
| 17.07.2025 | 54,38 | 54,38 | 52,36 | 53,12 | -1,04% | 2.271,00 |
| 16.07.2025 | 52,80 | 54,92 | 52,80 | 53,68 | -0,22% | 657,00 |
| 15.07.2025 | 54,26 | 55,88 | 53,80 | 53,80 | -3,20% | 473,00 |
| 14.07.2025 | 54,36 | 55,58 | 54,36 | 55,58 | -0,14% | 101,00 |
| 10.07.2025 | 55,14 | 56,00 | 53,62 | 55,66 | 2,17% | 138,00 |
| 09.07.2025 | 54,74 | 54,74 | 54,48 | 54,48 | -0,22% | 31,00 |
| 08.07.2025 | 53,26 | 54,60 | 53,26 | 54,60 | 1,07% | 131,00 |
| 07.07.2025 | 55,86 | 55,88 | 54,02 | 54,02 | -2,91% | 156,00 |
| 04.07.2025 | 55,82 | 55,82 | 55,28 | 55,64 | -0,71% | 164,00 |
| 03.07.2025 | 55,60 | 56,40 | 55,48 | 56,04 | 2,37% | 2.552,00 |
| 02.07.2025 | 53,46 | 54,86 | 53,42 | 54,74 | 0,29% | 160,00 |
| 01.07.2025 | 53,92 | 54,72 | 53,92 | 54,58 | 3,61% | 1.413,00 |
| 30.06.2025 | 52,34 | 53,58 | 52,34 | 52,68 | 1,97% | 90,00 |
| 27.06.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 1,21% | 200,00 |
| 26.06.2025 | 51,04 | 51,04 | 51,04 | 51,04 | 0,00% | 40,00 |
| 25.06.2025 | 51,44 | 51,84 | 51,04 | 51,04 | -1,88% | 372,00 |
| 24.06.2025 | 51,52 | 52,48 | 51,52 | 52,02 | 0,46% | 690,00 |
| 23.06.2025 | 52,02 | 52,94 | 51,78 | 51,78 | 0,04% | 303,00 |
| 20.06.2025 | 51,90 | 51,90 | 51,76 | 51,76 | 2,74% | 31,00 |