48,700€
1,46%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 03.12.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 0,00% | 143,00 |
| 02.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 29.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 28.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 27.11.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | 106,00 |
| 26.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 3,57% | - |
| 25.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,67% | - |
| 21.11.2024 | 44,30 | 44,70 | 43,90 | 44,50 | 1,14% | 45,00 |
| 20.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 19.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 18.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 15.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 14.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 13.11.2024 | 45,00 | 46,60 | 45,00 | 46,60 | 3,10% | 45,00 |
| 12.11.2024 | 44,00 | 45,20 | 44,00 | 45,20 | 4,15% | 50,00 |
| 11.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 08.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 07.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 5,53% | - |
| 06.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 05.11.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,00% | - |
| 04.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 01.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 31.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,85% | 23,00 |
| 30.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 29.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 28.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 25.10.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | 3,00 |
| 24.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 23.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 175,00 |
| 22.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 21.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 18.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 17.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 16.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | - |
| 15.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 14.10.2024 | 36,00 | 36,00 | 35,80 | 35,80 | 1,70% | 130,00 |
| 11.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 10.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 09.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 08.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 07.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 6,01% | - |
| 04.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 03.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 02.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 01.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 30.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 27.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 26.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 25.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 24.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 23.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 20.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 19.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 18.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 17.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 13.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 12.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 11.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 10.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 09.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 06.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 05.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 28,00 |
| 04.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 03.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 02.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 30.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 29.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 28.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 27.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 27,00 |
| 26.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 5,26% | - |
| 23.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 22.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 21.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 19.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 16.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 5,66% | - |
| 15.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 14.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 13.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 12.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 09.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 08.08.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | 31,00 |
| 07.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 06.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 05.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -8,19% | - |
| 02.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 28,00 |
| 01.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 31.07.2024 | 35,80 | 35,80 | 35,60 | 35,60 | 1,71% | - |
| 30.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 29.07.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 1,19% | - |
| 26.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 25.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | - |
| 24.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 23.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 22.07.2024 | 36,40 | 36,40 | 35,20 | 35,20 | -2,76% | - |
| 19.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 18.07.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | 200,00 |