46,045€
2,85%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 44,77 | 44,77 | 44,77 | 44,77 | -2,14% | - |
| 10.10.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 1,26% | - |
| 09.10.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -1,44% | - |
| 08.10.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 0,11% | - |
| 07.10.2025 | 45,79 | 45,79 | 45,79 | 45,79 | -2,01% | - |
| 06.10.2025 | 46,73 | 46,73 | 46,73 | 46,73 | 0,54% | - |
| 03.10.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -0,02% | - |
| 02.10.2025 | 45,92 | 46,49 | 45,92 | 46,49 | 1,77% | 20,00 |
| 01.10.2025 | 45,68 | 45,68 | 45,68 | 45,68 | -1,95% | - |
| 30.09.2025 | 46,59 | 46,59 | 46,59 | 46,59 | -1,92% | - |
| 29.09.2025 | 46,10 | 47,51 | 46,10 | 47,50 | 3,69% | 557,00 |
| 26.09.2025 | 45,81 | 45,81 | 45,81 | 45,81 | -0,67% | - |
| 25.09.2025 | 46,12 | 46,12 | 46,12 | 46,12 | 1,03% | - |
| 24.09.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -0,11% | - |
| 23.09.2025 | 45,02 | 45,70 | 45,02 | 45,70 | 0,00% | 25,00 |
| 22.09.2025 | 45,78 | 45,78 | 45,70 | 45,70 | -1,19% | 30,00 |
| 19.09.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 1,47% | - |
| 18.09.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,07% | - |
| 17.09.2025 | 45,61 | 45,61 | 45,61 | 45,61 | -3,25% | - |
| 16.09.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -0,82% | - |
| 15.09.2025 | 47,53 | 47,53 | 47,53 | 47,53 | -2,86% | - |
| 12.09.2025 | 48,93 | 48,93 | 48,93 | 48,93 | -1,73% | - |
| 10.09.2025 | 49,79 | 49,79 | 49,79 | 49,79 | -3,58% | - |
| 05.09.2025 | 51,64 | 51,64 | 51,64 | 51,64 | -3,55% | - |
| 04.09.2025 | 52,18 | 53,54 | 52,18 | 53,54 | 3,48% | 100,00 |
| 03.09.2025 | 51,74 | 51,74 | 51,74 | 51,74 | -0,19% | - |
| 02.09.2025 | 51,76 | 51,84 | 51,76 | 51,84 | 0,23% | 30,00 |
| 01.09.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -1,18% | - |
| 29.08.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -0,30% | - |
| 28.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,11% | - |
| 27.08.2025 | 52,56 | 52,56 | 52,56 | 52,56 | 0,73% | - |
| 26.08.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -0,95% | - |
| 25.08.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -0,34% | - |
| 22.08.2025 | 52,86 | 52,86 | 52,86 | 52,86 | 0,80% | - |
| 21.08.2025 | 52,44 | 52,44 | 52,44 | 52,44 | -0,11% | - |
| 20.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,11% | - |
| 19.08.2025 | 52,44 | 52,44 | 52,44 | 52,44 | -1,24% | - |
| 18.08.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -1,63% | - |
| 15.08.2025 | 53,98 | 53,98 | 53,98 | 53,98 | -0,95% | - |
| 14.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 3,65% | - |
| 13.08.2025 | 52,58 | 52,58 | 52,58 | 52,58 | -2,23% | - |
| 12.08.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 1,59% | 60,00 |
| 11.08.2025 | 52,04 | 52,94 | 52,04 | 52,94 | -1,96% | 30,00 |
| 08.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 3,53% | 40,00 |
| 07.08.2025 | 52,16 | 52,16 | 52,16 | 52,16 | -1,62% | - |
| 06.08.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -1,60% | - |
| 05.08.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,88% | - |
| 04.08.2025 | 53,34 | 54,36 | 53,34 | 54,36 | -1,16% | 50,00 |
| 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% | - |