46,205€
0,21%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 45,24 | 46,59 | 45,16 | 46,11 | 3,41% | - |
| 10.10.2025 | 46,54 | 47,24 | 44,58 | 44,59 | -4,43% | 16,00 |
| 09.10.2025 | 46,27 | 47,03 | 45,87 | 46,66 | 1,80% | - |
| 08.10.2025 | 46,53 | 47,28 | 45,67 | 45,83 | -0,87% | 100,00 |
| 07.10.2025 | 46,46 | 46,72 | 45,50 | 46,23 | -0,37% | - |
| 06.10.2025 | 47,32 | 48,32 | 46,29 | 46,40 | -1,28% | 1.132,00 |
| 03.10.2025 | 47,16 | 47,62 | 46,35 | 47,00 | -0,32% | - |
| 02.10.2025 | 46,59 | 47,49 | 46,05 | 47,15 | 1,33% | 12,00 |
| 01.10.2025 | 46,26 | 47,06 | 45,78 | 46,53 | 0,64% | - |
| 30.09.2025 | 47,25 | 47,93 | 45,78 | 46,24 | -2,09% | - |
| 29.09.2025 | 46,83 | 47,57 | 46,61 | 47,22 | 1,20% | - |
| 26.09.2025 | 46,51 | 47,19 | 46,21 | 46,66 | -0,02% | - |
| 25.09.2025 | 46,82 | 47,89 | 46,14 | 46,67 | -0,72% | - |
| 24.09.2025 | 46,30 | 47,25 | 46,27 | 47,01 | 2,87% | - |
| 23.09.2025 | 45,68 | 46,16 | 45,40 | 45,70 | 0,20% | 2.856,00 |
| 22.09.2025 | 46,40 | 46,66 | 45,36 | 45,61 | -1,96% | - |
| 19.09.2025 | 46,94 | 47,43 | 46,29 | 46,52 | -0,52% | - |
| 18.09.2025 | 46,26 | 46,90 | 45,27 | 46,77 | 2,03% | - |
| 17.09.2025 | 46,30 | 46,52 | 45,59 | 45,84 | -0,17% | - |
| 16.09.2025 | 47,84 | 48,16 | 45,31 | 45,92 | -3,92% | - |
| 15.09.2025 | 48,24 | 48,40 | 47,68 | 47,79 | -0,73% | - |
| 12.09.2025 | 49,65 | 50,17 | 48,01 | 48,14 | -2,67% | - |
| 11.09.2025 | 50,17 | 50,88 | 49,09 | 49,46 | -1,40% | - |
| 10.09.2025 | 50,44 | 50,82 | 49,55 | 50,16 | -0,40% | - |
| 09.09.2025 | 51,09 | 51,65 | 49,73 | 50,36 | -1,29% | - |
| 08.09.2025 | 51,76 | 52,28 | 50,89 | 51,02 | -1,12% | - |
| 05.09.2025 | 52,38 | 52,70 | 51,45 | 51,60 | -1,55% | - |
| 04.09.2025 | 52,92 | 53,55 | 52,11 | 52,41 | -0,32% | - |
| 03.09.2025 | 52,30 | 53,43 | 52,05 | 52,58 | 0,54% | - |
| 02.09.2025 | 52,49 | 52,69 | 51,50 | 52,30 | 1,08% | - |
| 01.09.2025 | 52,46 | 53,18 | 50,73 | 51,74 | -1,54% | 188,00 |
| 29.08.2025 | 53,09 | 53,50 | 52,45 | 52,55 | -1,09% | - |
| 28.08.2025 | 53,27 | 53,54 | 52,64 | 53,13 | -0,09% | - |
| 27.08.2025 | 53,33 | 53,98 | 52,85 | 53,18 | -0,41% | - |
| 26.08.2025 | 52,91 | 53,98 | 52,54 | 53,40 | 0,64% | - |
| 25.08.2025 | 53,56 | 53,78 | 52,59 | 53,06 | -0,88% | - |
| 22.08.2025 | 53,63 | 54,81 | 53,32 | 53,53 | 0,11% | - |
| 21.08.2025 | 53,18 | 53,53 | 52,30 | 53,47 | 0,62% | - |
| 20.08.2025 | 53,25 | 53,48 | 52,31 | 53,14 | -0,30% | - |
| 19.08.2025 | 53,14 | 54,03 | 52,64 | 53,30 | 0,41% | - |
| 18.08.2025 | 53,88 | 54,50 | 52,15 | 53,08 | -1,37% | - |
| 15.08.2025 | 54,76 | 54,91 | 53,43 | 53,82 | -1,05% | 100,00 |
| 14.08.2025 | 55,28 | 55,47 | 53,56 | 54,39 | -1,89% | - |
| 13.08.2025 | 53,19 | 55,51 | 52,37 | 55,44 | 3,74% | - |
| 12.08.2025 | 52,82 | 53,84 | 52,39 | 53,44 | 0,75% | - |
| 11.08.2025 | 52,82 | 53,23 | 52,37 | 53,04 | 0,66% | 19,00 |
| 08.08.2025 | 53,06 | 53,85 | 52,00 | 52,69 | -0,75% | - |
| 07.08.2025 | 52,91 | 53,81 | 52,15 | 53,09 | 0,19% | - |
| 06.08.2025 | 53,81 | 54,09 | 52,27 | 52,99 | -0,45% | - |
| 05.08.2025 | 54,67 | 55,88 | 53,13 | 53,23 | -1,57% | 3,00 |
| 04.08.2025 | 54,14 | 55,28 | 53,05 | 54,08 | 0,32% | - |
| 01.08.2025 | 57,05 | 57,07 | 52,99 | 53,91 | -3,54% | - |
| 31.07.2025 | 58,96 | 59,05 | 55,47 | 55,89 | -4,00% | - |
| 30.07.2025 | 55,48 | 58,95 | 55,32 | 58,22 | 6,45% | - |
| 29.07.2025 | 57,01 | 57,93 | 54,68 | 54,69 | -3,83% | - |
| 28.07.2025 | 56,42 | 57,37 | 56,19 | 56,87 | 1,59% | 900,00 |
| 25.07.2025 | 55,87 | 56,93 | 54,78 | 55,98 | 0,57% | - |
| 24.07.2025 | 58,78 | 59,11 | 55,62 | 55,66 | -4,31% | - |
| 23.07.2025 | 56,46 | 59,41 | 56,39 | 58,17 | 3,54% | - |
| 22.07.2025 | 54,85 | 56,59 | 54,83 | 56,18 | 2,72% | - |
| 21.07.2025 | 53,94 | 55,13 | 53,81 | 54,69 | 1,39% | 20,00 |
| 18.07.2025 | 53,40 | 54,56 | 52,98 | 53,94 | 1,03% | 200,00 |
| 17.07.2025 | 53,45 | 54,49 | 52,22 | 53,39 | -0,43% | - |
| 16.07.2025 | 53,61 | 55,20 | 52,95 | 53,62 | -0,35% | - |
| 15.07.2025 | 55,08 | 55,88 | 53,62 | 53,81 | -2,29% | - |
| 14.07.2025 | 55,18 | 55,78 | 54,79 | 55,07 | -0,52% | 200,00 |
| 11.07.2025 | 54,75 | 55,75 | 54,17 | 55,36 | 0,82% | - |
| 10.07.2025 | 54,55 | 56,02 | 53,24 | 54,91 | 0,38% | - |
| 09.07.2025 | 53,92 | 55,02 | 53,65 | 54,70 | 1,41% | - |
| 08.07.2025 | 54,12 | 55,07 | 53,90 | 53,94 | -0,50% | - |
| 07.07.2025 | 55,65 | 55,97 | 53,86 | 54,21 | -2,25% | - |
| 04.07.2025 | 55,64 | 55,64 | 55,40 | 55,46 | -0,75% | - |
| 03.07.2025 | 55,40 | 56,19 | 54,96 | 55,88 | 1,01% | - |
| 02.07.2025 | 54,14 | 55,60 | 53,91 | 55,32 | 2,37% | - |
| 01.07.2025 | 53,11 | 54,95 | 52,49 | 54,04 | 1,56% | - |
| 30.06.2025 | 53,43 | 53,67 | 52,27 | 53,21 | 0,04% | - |
| 27.06.2025 | 52,49 | 53,20 | 51,66 | 53,19 | 1,70% | - |
| 26.06.2025 | 51,28 | 52,35 | 50,76 | 52,30 | 2,01% | - |
| 25.06.2025 | 51,42 | 52,11 | 50,77 | 51,27 | -0,25% | - |
| 24.06.2025 | 52,25 | 52,86 | 51,25 | 51,40 | -1,00% | - |
| 23.06.2025 | 51,99 | 52,43 | 49,86 | 51,92 | -0,31% | - |
| 20.06.2025 | 50,99 | 52,42 | 50,46 | 52,08 | 2,20% | - |
| 19.06.2025 | 51,30 | 51,30 | 50,84 | 50,96 | -0,84% | - |
| 18.06.2025 | 51,31 | 52,06 | 50,76 | 51,39 | 0,08% | - |
| 17.06.2025 | 50,95 | 52,00 | 50,47 | 51,35 | 0,37% | - |
| 16.06.2025 | 49,45 | 51,27 | 49,41 | 51,16 | 3,66% | - |
| 13.06.2025 | 50,36 | 50,67 | 48,85 | 49,36 | -2,84% | - |
| 12.06.2025 | 49,78 | 50,81 | 49,05 | 50,80 | 1,24% | - |
| 11.06.2025 | 50,08 | 51,30 | 49,68 | 50,18 | -0,02% | - |
| 10.06.2025 | 51,50 | 52,23 | 49,73 | 50,19 | -2,60% | - |
| 09.06.2025 | 50,57 | 51,99 | 50,53 | 51,53 | 1,62% | - |
| 06.06.2025 | 49,58 | 50,86 | 49,58 | 50,71 | 2,27% | 50,00 |
| 05.06.2025 | 50,00 | 51,20 | 48,90 | 49,59 | -0,79% | - |
| 04.06.2025 | 49,65 | 50,45 | 49,26 | 49,98 | 0,76% | - |
| 03.06.2025 | 48,81 | 50,03 | 48,42 | 49,61 | 1,52% | - |
| 02.06.2025 | 48,28 | 49,10 | 47,53 | 48,86 | 0,61% | - |
| 30.05.2025 | 49,12 | 49,24 | 47,93 | 48,57 | -0,67% | - |
| 29.05.2025 | 49,81 | 50,22 | 48,17 | 48,90 | 0,11% | - |
| 28.05.2025 | 48,91 | 49,57 | 48,03 | 48,84 | -0,09% | - |
| 27.05.2025 | 45,81 | 49,57 | 45,79 | 48,89 | 6,51% | - |