91,710€
-0,64%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 92,47 | 93,38 | 89,88 | 91,54 | -0,90% | 2,00 |
| 24.09.2026 | 91,50 | 92,93 | 90,12 | 92,37 | 0,33% | 1,00 |
| 23.09.2026 | 90,26 | 93,13 | 89,27 | 92,07 | 2,04% | 53,00 |
| 22.09.2026 | 86,73 | 91,34 | 85,36 | 90,23 | 3,95% | 1.164,00 |
| 21.09.2026 | 84,44 | 87,30 | 83,34 | 86,80 | 4,11% | 13,00 |
| 18.09.2026 | 83,62 | 85,04 | 82,56 | 83,37 | -0,76% | 37,00 |
| 17.09.2026 | 85,14 | 87,32 | 83,93 | 84,01 | -0,63% | 87,00 |
| 16.09.2026 | 83,93 | 86,32 | 82,58 | 84,54 | 1,14% | 144,00 |
| 15.09.2026 | 90,88 | 91,90 | 82,87 | 83,59 | -8,52% | 78,00 |
| 14.09.2026 | 88,73 | 91,39 | 87,38 | 91,38 | 4,51% | 18,00 |
| 11.09.2026 | 87,58 | 88,62 | 85,96 | 87,44 | 0,70% | - |
| 10.09.2026 | 89,38 | 89,66 | 86,66 | 86,83 | -2,73% | 13,00 |
| 09.09.2026 | 92,20 | 92,22 | 88,76 | 89,27 | -2,72% | 129,00 |
| 08.09.2026 | 91,82 | 94,08 | 90,54 | 91,77 | -0,20% | 426,00 |
| 07.09.2026 | 92,26 | 93,62 | 91,82 | 91,95 | -1,15% | 2,00 |
| 04.09.2026 | 92,16 | 94,55 | 91,97 | 93,02 | 1,14% | - |
| 03.09.2026 | 93,78 | 94,34 | 91,50 | 91,97 | -2,43% | 3,00 |
| 02.09.2026 | 93,47 | 95,00 | 93,12 | 94,26 | 1,26% | 11,00 |
| 01.09.2026 | 94,45 | 95,86 | 91,77 | 93,09 | -0,88% | 411,00 |
| 31.08.2026 | 96,44 | 98,02 | 92,71 | 93,92 | -2,93% | 16,00 |
| 28.08.2026 | 95,58 | 97,60 | 94,90 | 96,75 | 2,29% | 69,00 |
| 27.08.2026 | 99,18 | 100,65 | 94,58 | 94,58 | -4,39% | 6,00 |
| 26.08.2026 | 97,31 | 99,24 | 95,86 | 98,92 | 2,42% | 53,00 |
| 25.08.2026 | 98,73 | 99,46 | 96,22 | 96,58 | -1,73% | 634,00 |
| 24.08.2026 | 96,52 | 98,83 | 95,85 | 98,28 | 1,39% | 159,00 |
| 21.08.2026 | 91,15 | 97,14 | 89,94 | 96,93 | 6,93% | 121,00 |
| 20.08.2026 | 90,63 | 91,41 | 87,76 | 90,65 | 0,07% | 27,00 |
| 19.08.2026 | 91,69 | 94,75 | 90,58 | 90,59 | -1,12% | 43,00 |
| 18.08.2026 | 94,09 | 94,99 | 91,59 | 91,62 | -3,04% | 302,00 |
| 17.08.2026 | 96,72 | 97,48 | 93,93 | 94,49 | -3,16% | 549,00 |
| 14.08.2026 | 96,99 | 98,30 | 95,76 | 97,57 | 0,52% | 51,00 |
| 13.08.2026 | 101,88 | 103,45 | 96,68 | 97,07 | -4,97% | 131,00 |
| 12.08.2026 | 98,09 | 102,33 | 96,96 | 102,15 | 4,32% | 166,00 |
| 11.08.2026 | 96,05 | 98,64 | 94,48 | 97,92 | 1,94% | 529,00 |
| 10.08.2026 | 92,64 | 96,73 | 90,49 | 96,06 | 3,62% | 31,00 |
| 07.08.2026 | 92,96 | 94,48 | 90,62 | 92,70 | -0,50% | 37,00 |
| 06.08.2026 | 91,37 | 93,57 | 89,20 | 93,17 | 2,18% | 503,00 |
| 05.08.2026 | 92,08 | 92,91 | 90,44 | 91,18 | -0,68% | 55,00 |
| 04.08.2026 | 91,35 | 92,68 | 88,56 | 91,80 | 0,78% | 117,00 |
| 03.08.2026 | 88,39 | 91,36 | 87,57 | 91,09 | 3,58% | 112,00 |
| 31.07.2026 | 88,47 | 89,63 | 85,00 | 87,94 | 0,64% | 268,00 |
| 30.07.2026 | 88,63 | 89,96 | 85,49 | 87,38 | -0,66% | 319,00 |
| 29.07.2026 | 82,00 | 88,97 | 79,72 | 87,96 | 13,10% | 481,00 |
| 28.07.2026 | 76,56 | 77,87 | 75,48 | 77,77 | 1,54% | 111,00 |
| 27.07.2026 | 74,87 | 76,85 | 73,76 | 76,59 | 2,41% | 140,00 |
| 24.07.2026 | 74,23 | 74,99 | 72,56 | 74,79 | 0,77% | 76,00 |
| 23.07.2026 | 74,81 | 75,20 | 73,60 | 74,22 | -1,09% | 38,00 |
| 22.07.2026 | 76,27 | 76,91 | 74,54 | 75,04 | -1,69% | 9,00 |
| 21.07.2026 | 75,52 | 76,76 | 74,74 | 76,33 | 1,21% | 189,00 |
| 20.07.2026 | 74,86 | 76,95 | 73,72 | 75,42 | 0,73% | 111,00 |
| 17.07.2026 | 72,30 | 75,70 | 71,28 | 74,87 | 2,77% | 102,00 |
| 16.07.2026 | 70,04 | 73,08 | 68,92 | 72,85 | 3,54% | 124,00 |
| 15.07.2026 | 70,42 | 72,09 | 69,36 | 70,36 | -0,09% | 115,00 |
| 14.07.2026 | 71,87 | 72,80 | 70,30 | 70,42 | -1,04% | 1,00 |
| 13.07.2026 | 72,28 | 73,92 | 71,16 | 71,16 | -2,12% | 124,00 |
| 10.07.2026 | 68,56 | 73,71 | 68,11 | 72,70 | 6,01% | 96,00 |
| 09.07.2026 | 67,27 | 68,83 | 66,10 | 68,58 | 1,78% | 83,00 |
| 08.07.2026 | 67,98 | 68,39 | 66,37 | 67,38 | -1,35% | 5,00 |
| 07.07.2026 | 67,26 | 68,41 | 66,68 | 68,30 | 1,65% | 77,00 |
| 06.07.2026 | 69,31 | 70,30 | 66,90 | 67,19 | -2,92% | 51,00 |
| 03.07.2026 | 69,30 | 70,18 | 68,99 | 69,21 | 0,23% | 6,00 |
| 02.07.2026 | 69,96 | 70,84 | 67,68 | 69,05 | -2,07% | 1,00 |
| 01.07.2026 | 69,30 | 71,16 | 67,90 | 70,51 | 1,31% | 21,00 |
| 30.06.2026 | 69,75 | 70,74 | 68,59 | 69,60 | 0,13% | 9,00 |
| 29.06.2026 | 70,89 | 71,12 | 68,35 | 69,51 | -0,56% | - |
| 26.06.2026 | 69,28 | 70,43 | 68,19 | 69,90 | 1,25% | 87,00 |
| 25.06.2026 | 68,35 | 70,08 | 66,37 | 69,04 | 0,49% | 406,00 |
| 24.06.2026 | 67,74 | 68,98 | 66,72 | 68,70 | 1,33% | 55,00 |
| 23.06.2026 | 67,12 | 68,28 | 66,02 | 67,80 | 1,16% | 13,00 |
| 22.06.2026 | 67,21 | 68,76 | 66,38 | 67,02 | -0,24% | 130,00 |
| 19.06.2026 | 67,29 | 68,28 | 66,28 | 67,18 | -0,24% | 5,00 |
| 18.06.2026 | 65,88 | 68,55 | 65,81 | 67,34 | 1,51% | 99,00 |
| 17.06.2026 | 62,25 | 66,40 | 61,06 | 66,34 | 4,37% | 455,00 |
| 16.06.2026 | 63,68 | 64,68 | 62,53 | 63,56 | 0,16% | 432,00 |
| 15.06.2026 | 65,46 | 66,48 | 62,65 | 63,46 | -2,28% | 62,00 |
| 12.06.2026 | 64,87 | 66,01 | 63,90 | 64,94 | 0,32% | 27,00 |
| 11.06.2026 | 61,65 | 64,94 | 60,88 | 64,73 | 6,31% | 184,00 |
| 10.06.2026 | 58,84 | 61,49 | 57,54 | 60,89 | 3,48% | 257,00 |
| 09.06.2026 | 58,33 | 59,70 | 57,88 | 58,84 | 0,58% | 51,00 |
| 08.06.2026 | 57,19 | 58,99 | 56,42 | 58,50 | 2,34% | 342,00 |
| 05.06.2026 | 54,94 | 58,19 | 54,55 | 57,16 | 3,74% | 3,00 |
| 04.06.2026 | 55,90 | 56,59 | 54,24 | 55,10 | -2,01% | 108,00 |
| 03.06.2026 | 55,44 | 56,67 | 55,06 | 56,23 | 0,95% | - |
| 02.06.2026 | 55,56 | 57,04 | 54,76 | 55,70 | -2,42% | 15,00 |
| 01.06.2026 | 56,82 | 58,66 | 55,70 | 57,08 | 0,94% | 585,00 |
| 29.05.2026 | 55,25 | 57,50 | 54,45 | 56,55 | 1,56% | 51,00 |
| 28.05.2026 | 56,01 | 56,74 | 54,97 | 55,68 | -0,82% | 543,00 |
| 27.05.2026 | 56,42 | 56,98 | 54,92 | 56,14 | 1,87% | 15,00 |
| 26.05.2026 | 52,88 | 55,23 | 52,08 | 55,11 | 3,92% | 61,00 |
| 25.05.2026 | 52,94 | 53,70 | 52,14 | 53,03 | 1,36% | 4,00 |
| 22.05.2026 | 52,25 | 53,23 | 51,65 | 52,32 | 0,98% | 2,00 |
| 21.05.2026 | 51,82 | 52,54 | 51,02 | 51,81 | -0,02% | 4,00 |
| 20.05.2026 | 50,38 | 51,87 | 49,94 | 51,82 | 1,51% | - |
| 19.05.2026 | 51,16 | 51,48 | 50,20 | 51,05 | -0,29% | 42,00 |
| 18.05.2026 | 50,79 | 51,37 | 50,21 | 51,20 | 0,41% | 5,00 |
| 15.05.2026 | 49,92 | 51,40 | 49,35 | 50,99 | 1,97% | 6,00 |
| 14.05.2026 | 48,40 | 50,31 | 48,37 | 50,01 | 2,91% | 10,00 |
| 13.05.2026 | 51,50 | 52,17 | 48,33 | 48,59 | -6,05% | 11,00 |
| 12.05.2026 | 51,95 | 52,51 | 51,28 | 51,72 | -0,39% | 495,00 |
| 11.05.2026 | 52,32 | 53,06 | 51,62 | 51,92 | -1,35% | 236,00 |