42,425€
3,75%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -1,03% | - |
| 11.09.2025 | 49,44 | 49,44 | 49,44 | 49,44 | -0,70% | - |
| 10.09.2025 | 49,79 | 49,79 | 49,79 | 49,79 | -1,09% | - |
| 09.09.2025 | 50,34 | 50,34 | 50,34 | 50,34 | -1,29% | - |
| 08.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,24% | - |
| 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% | - |