49,370€
0,94%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 50,01 | 50,39 | 49,28 | 49,98 | 2,19% | - |
| 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 |
| 11.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 10.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | 20,00 |
| 07.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -4,33% | - |
| 06.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | - |
| 05.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | 31,00 |
| 04.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -5,24% | 100,00 |
| 03.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 28.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 27.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 26.02.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 3,96% | 39,00 |
| 25.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 24.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 21.02.2025 | 51,00 | 53,00 | 51,00 | 53,00 | 2,91% | 98,00 |
| 20.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 19.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 18.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 17.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 4,00 |
| 14.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 13.02.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 0,00% | 4,00 |
| 12.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 11.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 10.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 07.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 06.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 05.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 04.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 03.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 31.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 30.01.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 3,96% | 30,00 |
| 29.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 28.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 27.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 24.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 23.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | 250,00 |
| 22.01.2025 | 50,00 | 50,00 | 49,20 | 49,20 | 5,13% | 125,00 |
| 21.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 20.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 17.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 16.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 100,00 |
| 15.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 5,00 |
| 14.01.2025 | 47,40 | 48,20 | 47,40 | 48,20 | 2,55% | 5,00 |