54,320€
0,07%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 54,28 | 54,28 | 54,28 | 54,28 | 1,19% | - |
| 04.03.2026 | 53,64 | 53,64 | 53,64 | 53,64 | 1,78% | - |
| 03.03.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,38% | - |
| 02.03.2026 | 53,70 | 53,70 | 53,44 | 53,44 | -1,33% | 100,00 |
| 27.02.2026 | 54,16 | 54,16 | 54,16 | 54,16 | -1,31% | - |
| 26.02.2026 | 54,88 | 54,88 | 54,88 | 54,88 | 2,20% | - |
| 25.02.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,22% | - |
| 24.02.2026 | 53,58 | 53,58 | 53,58 | 53,58 | 2,29% | - |
| 23.02.2026 | 52,60 | 52,60 | 52,38 | 52,38 | -0,11% | 2,00 |
| 20.02.2026 | 52,44 | 52,44 | 52,44 | 52,44 | 5,83% | - |
| 19.02.2026 | 49,55 | 49,55 | 49,55 | 49,55 | -4,93% | - |
| 18.02.2026 | 52,12 | 52,12 | 52,12 | 52,12 | 7,20% | - |
| 17.02.2026 | 48,62 | 48,62 | 48,62 | 48,62 | -0,35% | - |
| 16.02.2026 | 48,79 | 48,79 | 48,79 | 48,79 | 0,23% | - |
| 13.02.2026 | 48,68 | 48,68 | 48,68 | 48,68 | -4,88% | - |
| 12.02.2026 | 51,24 | 51,24 | 51,18 | 51,18 | 2,03% | 110,00 |
| 11.02.2026 | 50,16 | 50,16 | 50,16 | 50,16 | -4,46% | - |
| 10.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,15% | - |
| 09.02.2026 | 52,58 | 52,58 | 52,58 | 52,58 | 0,46% | - |
| 06.02.2026 | 52,34 | 52,34 | 52,34 | 52,34 | 1,24% | - |
| 05.02.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 3,61% | - |
| 04.02.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 1,86% | - |
| 03.02.2026 | 48,99 | 48,99 | 48,99 | 48,99 | 2,96% | - |
| 02.02.2026 | 47,58 | 47,58 | 47,58 | 47,58 | -0,85% | - |
| 30.01.2026 | 47,99 | 47,99 | 47,99 | 47,99 | 0,71% | - |
| 29.01.2026 | 47,65 | 47,65 | 47,65 | 47,65 | 1,30% | - |
| 28.01.2026 | 47,04 | 47,04 | 47,04 | 47,04 | -1,45% | - |
| 27.01.2026 | 47,73 | 47,73 | 47,73 | 47,73 | -2,31% | - |
| 26.01.2026 | 48,86 | 48,86 | 48,86 | 48,86 | -1,29% | - |
| 23.01.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,98% | - |
| 22.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 3,38% | - |
| 21.01.2026 | 48,58 | 48,85 | 48,58 | 48,85 | -1,27% | 21,00 |
| 20.01.2026 | 49,48 | 49,48 | 49,48 | 49,48 | -0,70% | - |
| 19.01.2026 | 49,83 | 49,83 | 49,83 | 49,83 | -3,62% | - |
| 16.01.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 0,39% | - |
| 15.01.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 2,10% | 60,00 |
| 14.01.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -0,32% | - |
| 13.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 4,61% | - |
| 12.01.2026 | 48,37 | 48,37 | 48,37 | 48,37 | 0,35% | - |
| 09.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 2,99% | - |
| 08.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,60% | - |
| 07.01.2026 | 47,56 | 47,56 | 47,56 | 47,56 | 3,46% | - |
| 06.01.2026 | 45,97 | 45,97 | 45,97 | 45,97 | 3,09% | - |
| 05.01.2026 | 44,59 | 44,59 | 44,59 | 44,59 | 4,84% | - |
| 02.01.2026 | 42,53 | 42,53 | 42,53 | 42,53 | 0,26% | - |
| 30.12.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -3,46% | - |
| 29.12.2025 | 43,94 | 43,94 | 43,94 | 43,94 | 0,60% | - |
| 23.12.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -1,47% | - |
| 22.12.2025 | 43,86 | 44,33 | 43,86 | 44,33 | 2,12% | 50,00 |
| 19.12.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 2,84% | - |
| 18.12.2025 | 42,21 | 42,21 | 42,21 | 42,21 | 1,98% | - |
| 17.12.2025 | 41,39 | 41,39 | 41,39 | 41,39 | -3,45% | - |
| 16.12.2025 | 41,90 | 42,87 | 41,90 | 42,87 | 2,14% | 23,00 |
| 15.12.2025 | 41,97 | 41,97 | 41,97 | 41,97 | 2,14% | - |
| 12.12.2025 | 41,09 | 41,09 | 41,09 | 41,09 | 0,49% | - |
| 11.12.2025 | 40,89 | 40,89 | 40,89 | 40,89 | 1,72% | - |
| 10.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,41% | - |
| 09.12.2025 | 39,64 | 39,64 | 39,64 | 39,64 | -0,28% | - |
| 08.12.2025 | 39,75 | 39,75 | 39,75 | 39,75 | -1,73% | - |
| 05.12.2025 | 40,45 | 40,45 | 40,45 | 40,45 | -1,15% | - |
| 04.12.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,86% | - |
| 03.12.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -1,96% | - |
| 02.12.2025 | 40,18 | 41,38 | 40,18 | 41,38 | 2,83% | 24,00 |
| 01.12.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,98% | - |
| 28.11.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,20% | - |
| 27.11.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -0,83% | - |
| 26.11.2025 | 40,11 | 40,90 | 40,11 | 40,90 | 6,37% | 407,00 |
| 25.11.2025 | 38,45 | 38,45 | 38,45 | 38,45 | -1,41% | - |
| 24.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 5,61% | - |
| 21.11.2025 | 36,93 | 36,93 | 36,93 | 36,93 | -3,15% | - |
| 20.11.2025 | 38,13 | 38,13 | 38,13 | 38,13 | -0,21% | - |
| 19.11.2025 | 38,21 | 38,21 | 38,21 | 38,21 | 2,06% | - |
| 18.11.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -2,17% | - |
| 17.11.2025 | 38,27 | 38,27 | 38,27 | 38,27 | -3,29% | - |
| 14.11.2025 | 38,83 | 39,57 | 38,83 | 39,57 | -0,55% | 50,00 |
| 13.11.2025 | 39,20 | 39,79 | 39,20 | 39,79 | 1,71% | 60,00 |
| 12.11.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,13% | - |
| 11.11.2025 | 39,17 | 39,17 | 39,17 | 39,17 | -3,81% | - |
| 10.11.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 1,32% | - |
| 07.11.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -2,48% | - |
| 06.11.2025 | 41,21 | 41,21 | 41,21 | 41,21 | -1,18% | - |
| 05.11.2025 | 40,92 | 41,70 | 40,92 | 41,70 | 3,63% | 174,00 |
| 04.11.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -5,43% | - |
| 03.11.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 1,09% | - |
| 31.10.2025 | 42,09 | 42,09 | 42,09 | 42,09 | -2,18% | - |
| 30.10.2025 | 43,03 | 43,03 | 43,03 | 43,03 | -0,46% | - |
| 29.10.2025 | 46,13 | 46,13 | 43,23 | 43,23 | -8,47% | 194,00 |
| 28.10.2025 | 47,23 | 47,23 | 47,23 | 47,23 | -1,60% | - |
| 27.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,08% | - |
| 24.10.2025 | 47,57 | 49,02 | 47,57 | 49,02 | -1,25% | 20,00 |
| 23.10.2025 | 48,18 | 49,64 | 48,18 | 49,64 | 1,00% | 40,00 |
| 22.10.2025 | 47,05 | 49,15 | 47,05 | 49,15 | 6,64% | 225,00 |
| 21.10.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,79% | - |
| 20.10.2025 | 45,73 | 45,73 | 45,73 | 45,73 | 0,90% | - |
| 17.10.2025 | 45,32 | 45,32 | 45,32 | 45,32 | -1,46% | - |
| 16.10.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -0,82% | - |
| 15.10.2025 | 46,37 | 46,37 | 46,37 | 46,37 | 2,09% | - |
| 14.10.2025 | 45,42 | 45,42 | 45,42 | 45,42 | 1,45% | - |
| 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% | - |