53,040€
0,74%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 52,82 | 53,66 | 52,82 | 52,86 | 0,40% | 15,00 |
| 20.04.2026 | 52,97 | 53,86 | 52,04 | 52,65 | -1,22% | 635,00 |
| 17.04.2026 | 51,23 | 54,16 | 50,84 | 53,30 | 4,24% | - |
| 16.04.2026 | 52,15 | 52,73 | 50,74 | 51,13 | -2,67% | 40,00 |
| 15.04.2026 | 51,93 | 52,72 | 51,28 | 52,53 | 1,92% | 1,00 |
| 14.04.2026 | 50,04 | 52,03 | 49,76 | 51,54 | 3,10% | - |
| 13.04.2026 | 50,29 | 51,06 | 49,05 | 49,99 | -1,36% | 3,00 |
| 10.04.2026 | 50,23 | 50,86 | 49,50 | 50,68 | 0,46% | 115,00 |
| 09.04.2026 | 49,29 | 50,50 | 48,53 | 50,45 | 1,85% | - |
| 08.04.2026 | 48,90 | 50,48 | 48,81 | 49,54 | 1,41% | - |
| 07.04.2026 | 49,47 | 50,30 | 48,60 | 48,85 | 1,80% | 31,00 |
| 02.04.2026 | 47,39 | 48,49 | 46,72 | 47,98 | 0,70% | 9,00 |
| 01.04.2026 | 47,41 | 48,20 | 46,60 | 47,65 | 0,68% | 2,00 |
| 31.03.2026 | 47,83 | 48,48 | 46,65 | 47,33 | 0,28% | 7,00 |
| 30.03.2026 | 47,06 | 48,09 | 46,77 | 47,20 | 0,94% | 1,00 |
| 27.03.2026 | 48,17 | 48,19 | 45,82 | 46,76 | -3,44% | 37,00 |
| 26.03.2026 | 48,55 | 49,01 | 48,13 | 48,42 | -0,28% | - |
| 25.03.2026 | 49,30 | 49,74 | 48,01 | 48,56 | -0,58% | 35,00 |
| 24.03.2026 | 48,75 | 49,52 | 48,12 | 48,84 | -0,04% | 5,00 |
| 23.03.2026 | 49,36 | 51,33 | 48,83 | 48,86 | -0,93% | 6,00 |
| 20.03.2026 | 49,45 | 50,43 | 49,10 | 49,32 | 0,22% | 2,00 |
| 19.03.2026 | 48,96 | 49,54 | 48,41 | 49,21 | -0,72% | 36,00 |
| 18.03.2026 | 50,58 | 50,68 | 49,29 | 49,57 | -2,01% | 16,00 |
| 17.03.2026 | 51,34 | 51,99 | 50,41 | 50,58 | -1,58% | 537,00 |
| 16.03.2026 | 50,72 | 51,76 | 50,32 | 51,39 | 1,52% | 307,00 |
| 13.03.2026 | 48,81 | 51,48 | 48,61 | 50,62 | 2,72% | 145,00 |
| 12.03.2026 | 52,11 | 52,31 | 49,24 | 49,28 | -6,47% | 50,00 |
| 11.03.2026 | 53,88 | 54,17 | 52,29 | 52,69 | -2,43% | 130,00 |
| 10.03.2026 | 54,19 | 54,45 | 53,43 | 54,00 | 1,89% | 34,00 |
| 09.03.2026 | 52,49 | 53,28 | 51,34 | 53,00 | -0,17% | 114,00 |
| 06.03.2026 | 54,35 | 54,68 | 52,00 | 53,09 | -2,44% | - |
| 05.03.2026 | 55,02 | 55,84 | 54,24 | 54,42 | -0,82% | 303,00 |
| 04.03.2026 | 54,22 | 55,08 | 53,55 | 54,87 | 0,49% | 559,00 |
| 03.03.2026 | 53,52 | 54,65 | 52,15 | 54,60 | 1,28% | 140,00 |
| 02.03.2026 | 54,56 | 55,22 | 53,38 | 53,91 | -1,37% | 286,00 |
| 27.02.2026 | 54,53 | 54,95 | 53,52 | 54,66 | -2,10% | 9,00 |
| 26.02.2026 | 55,66 | 56,29 | 54,85 | 55,83 | -0,07% | 422,00 |
| 25.02.2026 | 54,50 | 56,04 | 54,26 | 55,87 | 2,49% | 136,00 |
| 24.02.2026 | 54,03 | 54,85 | 53,44 | 54,51 | 0,80% | 334,00 |
| 23.02.2026 | 53,43 | 54,34 | 52,10 | 54,08 | 0,26% | 46,00 |
| 20.02.2026 | 53,19 | 54,04 | 51,64 | 53,94 | 1,49% | 6,00 |
| 19.02.2026 | 50,10 | 55,18 | 49,23 | 53,15 | -1,96% | 2.597,00 |
| 18.02.2026 | 52,85 | 55,49 | 52,28 | 54,21 | 3,81% | 1.337,00 |
| 17.02.2026 | 49,41 | 53,16 | 49,23 | 52,22 | 5,43% | 626,00 |
| 16.02.2026 | 49,51 | 50,36 | 49,48 | 49,53 | -0,20% | 3,00 |
| 13.02.2026 | 49,39 | 50,16 | 48,71 | 49,63 | 0,42% | 50,00 |
| 12.02.2026 | 52,04 | 52,71 | 49,36 | 49,42 | -4,24% | 1.487,00 |
| 11.02.2026 | 50,94 | 51,91 | 50,18 | 51,61 | 0,82% | 2,00 |
| 10.02.2026 | 53,33 | 53,51 | 51,00 | 51,19 | -3,90% | 86,00 |
| 09.02.2026 | 53,43 | 54,26 | 52,62 | 53,27 | -0,80% | 781,00 |
| 06.02.2026 | 52,71 | 54,12 | 52,56 | 53,70 | 0,98% | 160,00 |
| 05.02.2026 | 52,41 | 53,28 | 51,25 | 53,18 | 2,07% | 730,00 |
| 04.02.2026 | 50,66 | 52,16 | 49,54 | 52,10 | 3,03% | 449,00 |
| 03.02.2026 | 49,66 | 50,85 | 48,88 | 50,57 | 1,97% | 696,00 |
| 02.02.2026 | 48,47 | 49,77 | 47,85 | 49,60 | 2,16% | 669,00 |
| 30.01.2026 | 48,72 | 49,44 | 47,39 | 48,55 | -0,75% | 294,00 |
| 29.01.2026 | 48,28 | 49,21 | 48,24 | 48,91 | 1,50% | - |
| 28.01.2026 | 47,67 | 49,05 | 47,55 | 48,19 | 1,08% | - |
| 27.01.2026 | 48,27 | 48,75 | 47,19 | 47,67 | -1,52% | 649,00 |
| 26.01.2026 | 49,61 | 50,52 | 47,99 | 48,41 | -2,72% | 60,00 |
| 23.01.2026 | 50,16 | 51,00 | 49,32 | 49,76 | -0,15% | 86,00 |
| 22.01.2026 | 51,23 | 52,52 | 49,81 | 49,84 | -2,25% | 64,00 |
| 21.01.2026 | 49,20 | 51,35 | 48,25 | 50,98 | 3,04% | 198,00 |
| 20.01.2026 | 49,45 | 50,63 | 48,69 | 49,48 | 0,75% | 1.250,00 |
| 19.01.2026 | 50,59 | 50,59 | 49,11 | 49,11 | -5,15% | 861,00 |
| 16.01.2026 | 52,40 | 52,42 | 51,34 | 51,77 | -1,56% | - |
| 15.01.2026 | 51,55 | 53,17 | 51,15 | 52,59 | 1,74% | - |
| 14.01.2026 | 51,20 | 51,71 | 50,86 | 51,69 | 0,68% | 9,00 |
| 13.01.2026 | 51,34 | 51,36 | 51,34 | 51,34 | 0,63% | - |
| 12.01.2026 | 49,85 | 51,04 | 48,97 | 51,02 | 2,82% | 1.254,00 |
| 09.01.2026 | 48,93 | 49,66 | 48,20 | 49,62 | 1,62% | 88,00 |
| 08.01.2026 | 47,49 | 49,23 | 47,38 | 48,83 | 2,48% | 1.035,00 |
| 07.01.2026 | 48,36 | 48,46 | 47,34 | 47,65 | -1,39% | 43,00 |
| 06.01.2026 | 46,59 | 48,46 | 46,50 | 48,32 | 3,30% | 208,00 |
| 05.01.2026 | 45,25 | 47,00 | 45,02 | 46,78 | 3,88% | 110,00 |
| 02.01.2026 | 42,96 | 45,06 | 42,47 | 45,03 | 4,58% | 296,00 |
| 30.12.2025 | 43,07 | 43,08 | 43,05 | 43,06 | -0,08% | - |
| 29.12.2025 | 44,63 | 44,66 | 42,96 | 43,10 | -0,59% | 129,00 |
| 23.12.2025 | 44,33 | 45,02 | 43,14 | 43,35 | -2,44% | 71,00 |
| 22.12.2025 | 44,44 | 44,93 | 44,12 | 44,44 | 0,18% | 296,00 |
| 19.12.2025 | 43,97 | 45,00 | 43,49 | 44,36 | 1,13% | 50,00 |
| 18.12.2025 | 42,79 | 44,25 | 42,75 | 43,86 | 1,33% | - |
| 17.12.2025 | 41,97 | 43,42 | 41,35 | 43,29 | 3,90% | 128,00 |
| 16.12.2025 | 42,65 | 42,76 | 41,57 | 41,66 | -2,28% | 145,00 |
| 15.12.2025 | 42,62 | 43,00 | 41,94 | 42,63 | 0,34% | - |
| 12.12.2025 | 42,43 | 43,11 | 41,66 | 42,49 | 1,58% | 1.960,00 |
| 11.12.2025 | 41,65 | 42,35 | 41,40 | 41,83 | -0,04% | 30,00 |
| 10.12.2025 | 40,81 | 41,94 | 40,34 | 41,84 | 2,22% | 14,00 |
| 09.12.2025 | 40,23 | 41,01 | 40,22 | 40,93 | 1,89% | - |
| 08.12.2025 | 40,28 | 40,96 | 39,95 | 40,17 | -0,47% | 183,00 |
| 05.12.2025 | 41,63 | 42,09 | 40,33 | 40,36 | -1,76% | 563,00 |
| 04.12.2025 | 41,59 | 42,20 | 40,79 | 41,09 | -0,90% | 90,00 |
| 03.12.2025 | 41,18 | 41,87 | 41,07 | 41,46 | 0,57% | - |
| 02.12.2025 | 40,77 | 41,81 | 40,47 | 41,23 | 1,07% | 76,00 |
| 01.12.2025 | 40,86 | 41,14 | 40,15 | 40,79 | -0,62% | 242,00 |
| 28.11.2025 | 40,54 | 41,75 | 40,54 | 41,05 | -0,05% | 111,00 |
| 27.11.2025 | 41,07 | 41,13 | 40,44 | 41,07 | -0,44% | 13,00 |
| 26.11.2025 | 41,42 | 41,42 | 40,57 | 41,25 | 1,21% | 493,00 |
| 25.11.2025 | 39,02 | 40,81 | 38,93 | 40,75 | 4,23% | 1.606,00 |
| 24.11.2025 | 39,45 | 39,95 | 38,91 | 39,10 | -0,70% | 478,00 |