49,855€
-0,29%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 50,00 | 51,20 | 48,95 | 49,85 | -0,30% | 231,00 |
| 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 |
| 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 |