53,900€
-7,23%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -5,34% | - |
| 31.07.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 6,25% | - |
| 30.07.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -4,37% | - |
| 29.07.2025 | 56,18 | 57,18 | 56,18 | 57,18 | 2,84% | 110,00 |
| 28.07.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,98% | - |
| 25.07.2025 | 55,06 | 55,06 | 55,06 | 55,06 | -4,94% | - |
| 24.07.2025 | 57,92 | 57,92 | 57,92 | 57,92 | 4,06% | - |
| 23.07.2025 | 55,66 | 55,66 | 55,66 | 55,66 | 2,96% | - |
| 22.07.2025 | 54,06 | 54,06 | 54,06 | 54,06 | 1,73% | - |
| 21.07.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -1,59% | - |
| 18.07.2025 | 52,64 | 54,00 | 52,64 | 54,00 | -1,17% | 50,00 |
| 17.07.2025 | 52,86 | 54,64 | 52,86 | 54,64 | 1,60% | 30,00 |
| 16.07.2025 | 52,86 | 54,12 | 52,86 | 53,78 | -0,92% | 613,00 |
| 15.07.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -0,44% | - |
| 14.07.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 0,93% | - |
| 11.07.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 0,48% | - |
| 10.07.2025 | 53,76 | 53,76 | 53,76 | 53,76 | 1,13% | - |
| 09.07.2025 | 53,16 | 53,16 | 53,16 | 53,16 | -3,35% | - |
| 08.07.2025 | 53,36 | 55,00 | 53,36 | 55,00 | -0,94% | 336,00 |
| 07.07.2025 | 55,52 | 55,52 | 55,52 | 55,52 | -0,86% | - |
| 04.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,49% | 50,00 |
| 03.07.2025 | 54,64 | 54,64 | 54,64 | 54,64 | 2,44% | - |
| 02.07.2025 | 53,34 | 53,34 | 53,34 | 53,34 | 1,87% | - |
| 01.07.2025 | 52,36 | 52,36 | 52,36 | 52,36 | -3,11% | - |
| 30.06.2025 | 52,66 | 54,04 | 52,66 | 54,04 | 4,49% | 22,00 |
| 27.06.2025 | 51,72 | 51,72 | 51,72 | 51,72 | 2,46% | - |
| 26.06.2025 | 50,48 | 50,48 | 50,48 | 50,48 | -0,39% | - |
| 25.06.2025 | 50,68 | 50,68 | 50,68 | 50,68 | -1,52% | - |
| 24.06.2025 | 51,46 | 51,46 | 51,46 | 51,46 | 0,35% | - |
| 23.06.2025 | 51,28 | 51,28 | 51,28 | 51,28 | 1,91% | - |
| 20.06.2025 | 50,32 | 50,32 | 50,32 | 50,32 | -0,36% | - |
| 19.06.2025 | 50,58 | 50,58 | 50,50 | 50,50 | -0,08% | 100,00 |
| 18.06.2025 | 50,54 | 50,54 | 50,54 | 50,54 | 0,44% | - |
| 17.06.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 3,28% | - |
| 16.06.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -2,29% | - |
| 13.06.2025 | 49,86 | 49,86 | 49,86 | 49,86 | 1,42% | - |
| 12.06.2025 | 49,16 | 49,16 | 49,16 | 49,16 | -0,43% | - |
| 11.06.2025 | 49,37 | 49,37 | 49,37 | 49,37 | -2,85% | - |
| 10.06.2025 | 50,82 | 50,82 | 50,82 | 50,82 | 2,01% | - |
| 09.06.2025 | 49,82 | 49,82 | 49,82 | 49,82 | 1,80% | - |
| 06.06.2025 | 48,94 | 48,94 | 48,94 | 48,94 | -0,69% | - |
| 05.06.2025 | 49,28 | 49,28 | 49,28 | 49,28 | 0,76% | - |
| 04.06.2025 | 48,91 | 48,91 | 48,91 | 48,91 | 1,58% | - |
| 03.06.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 1,09% | - |
| 02.06.2025 | 47,63 | 47,63 | 47,63 | 47,63 | -1,26% | - |
| 30.05.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -0,92% | - |
| 29.05.2025 | 48,69 | 48,69 | 48,69 | 48,69 | 0,93% | - |
| 28.05.2025 | 48,24 | 48,24 | 48,24 | 48,24 | 5,42% | - |
| 27.05.2025 | 45,76 | 45,76 | 45,76 | 45,76 | 0,37% | - |
| 26.05.2025 | 45,59 | 45,59 | 45,59 | 45,59 | 0,11% | - |
| 23.05.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -0,31% | - |
| 22.05.2025 | 45,68 | 45,68 | 45,68 | 45,68 | -1,81% | - |
| 21.05.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -2,43% | - |
| 20.05.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -2,95% | - |
| 19.05.2025 | 49,13 | 49,13 | 49,13 | 49,13 | -1,58% | - |
| 16.05.2025 | 48,32 | 49,92 | 48,32 | 49,92 | 1,88% | 20,00 |
| 15.05.2025 | 47,67 | 49,00 | 47,67 | 49,00 | 3,42% | 7,00 |
| 14.05.2025 | 47,38 | 47,38 | 47,38 | 47,38 | 1,91% | - |
| 13.05.2025 | 46,49 | 46,49 | 46,49 | 46,49 | 3,01% | - |
| 12.05.2025 | 45,13 | 45,13 | 45,13 | 45,13 | 3,04% | - |
| 09.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,32% | - |
| 08.05.2025 | 43,94 | 43,94 | 43,94 | 43,94 | 1,88% | - |
| 07.05.2025 | 43,13 | 43,13 | 43,13 | 43,13 | -1,48% | - |
| 06.05.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,48% | - |
| 05.05.2025 | 43,57 | 43,57 | 43,57 | 43,57 | 1,02% | - |
| 02.05.2025 | 43,13 | 43,13 | 43,13 | 43,13 | -0,44% | 21,00 |
| 30.04.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -2,94% | - |
| 29.04.2025 | 44,63 | 44,63 | 44,63 | 44,63 | 1,92% | - |
| 28.04.2025 | 43,79 | 43,79 | 43,79 | 43,79 | -1,40% | - |
| 25.04.2025 | 44,41 | 44,41 | 44,41 | 44,41 | -1,18% | - |
| 24.04.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 1,28% | - |
| 23.04.2025 | 44,37 | 44,37 | 44,37 | 44,37 | 4,60% | - |
| 22.04.2025 | 42,42 | 42,42 | 42,42 | 42,42 | 2,96% | - |
| 17.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,81% | - |
| 16.04.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -0,70% | - |
| 15.04.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 1,68% | - |
| 14.04.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 0,62% | - |
| 11.04.2025 | 40,23 | 40,23 | 40,23 | 40,23 | -6,83% | - |
| 10.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 9,51% | - |
| 09.04.2025 | 39,43 | 39,43 | 39,43 | 39,43 | -2,71% | - |
| 08.04.2025 | 40,53 | 40,53 | 40,53 | 40,53 | 1,55% | - |
| 07.04.2025 | 39,91 | 39,91 | 39,91 | 39,91 | -7,19% | - |
| 04.04.2025 | 42,00 | 43,00 | 41,80 | 43,00 | 2,38% | 75,00 |
| 03.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -10,26% | - |
| 02.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 4,93% | - |
| 01.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 31.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 28.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 27.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 26.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 25.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 4,91% | - |
| 24.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 21.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 20.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 19.03.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 1,42% | 60,00 |
| 18.03.2025 | 43,00 | 43,00 | 42,40 | 42,40 | -0,47% | 25,00 |
| 17.03.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 3,40% | 60,00 |
| 14.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 13.03.2025 | 43,60 | 43,60 | 41,40 | 41,40 | -4,61% | 52,00 |
| 12.03.2025 | 43,00 | 43,40 | 43,00 | 43,40 | -3,13% | 23,00 |