53,880€
-3,58%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 46,45 | 47,37 | 45,74 | 45,90 | -0,80% | 189,00 |
| 23.05.2025 | 46,21 | 46,96 | 44,77 | 46,27 | -0,20% | 114,00 |
| 22.05.2025 | 46,16 | 47,13 | 45,70 | 46,36 | -0,15% | 834,00 |
| 21.05.2025 | 47,17 | 47,69 | 46,33 | 46,43 | -2,32% | - |
| 20.05.2025 | 48,38 | 48,67 | 47,44 | 47,54 | -2,10% | - |
| 19.05.2025 | 49,76 | 49,78 | 48,25 | 48,56 | -3,37% | 140,00 |
| 16.05.2025 | 49,05 | 50,47 | 48,49 | 50,25 | 2,20% | 178,00 |
| 15.05.2025 | 48,20 | 49,25 | 47,26 | 49,17 | 1,22% | 86,00 |
| 14.05.2025 | 47,49 | 48,64 | 46,72 | 48,58 | 0,85% | 109,00 |
| 13.05.2025 | 47,17 | 48,23 | 46,92 | 48,17 | 1,65% | 22,00 |
| 12.05.2025 | 45,16 | 47,72 | 45,10 | 47,39 | 6,34% | 255,00 |
| 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 |