41,210€
-1,09%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,82 | 43,12 | 41,66 | 42,89 | 2,94% | - |
| 11.12.2025 | 41,64 | 42,40 | 41,30 | 41,67 | -0,17% | - |
| 10.12.2025 | 40,81 | 41,85 | 40,34 | 41,74 | 2,32% | - |
| 09.12.2025 | 40,23 | 41,10 | 40,19 | 40,79 | 1,14% | - |
| 08.12.2025 | 40,29 | 41,06 | 39,85 | 40,33 | -0,47% | - |
| 05.12.2025 | 41,03 | 42,08 | 40,24 | 40,52 | -0,98% | - |
| 04.12.2025 | 41,59 | 41,99 | 40,68 | 40,92 | -1,18% | - |
| 03.12.2025 | 41,18 | 41,96 | 41,07 | 41,41 | 0,88% | - |
| 02.12.2025 | 40,78 | 41,52 | 40,39 | 41,05 | 1,01% | - |
| 01.12.2025 | 40,86 | 41,20 | 40,02 | 40,64 | -0,83% | 88,00 |
| 28.11.2025 | 41,23 | 41,75 | 40,80 | 40,98 | -0,17% | - |
| 27.11.2025 | 41,07 | 41,13 | 41,04 | 41,05 | -0,34% | - |
| 26.11.2025 | 40,81 | 41,35 | 40,57 | 41,19 | 2,06% | - |
| 25.11.2025 | 39,02 | 40,86 | 38,76 | 40,36 | 3,73% | - |
| 24.11.2025 | 39,44 | 40,03 | 38,87 | 38,91 | -0,98% | - |
| 21.11.2025 | 37,89 | 39,64 | 37,38 | 39,30 | 5,04% | - |
| 20.11.2025 | 38,49 | 38,90 | 37,32 | 37,41 | -2,29% | - |
| 19.11.2025 | 38,81 | 39,34 | 38,17 | 38,29 | -0,87% | - |
| 18.11.2025 | 37,88 | 39,08 | 37,84 | 38,62 | 1,06% | - |
| 17.11.2025 | 38,75 | 39,48 | 38,11 | 38,22 | -1,53% | - |
| 14.11.2025 | 39,42 | 39,55 | 38,65 | 38,81 | -1,53% | - |
| 13.11.2025 | 39,83 | 40,52 | 39,23 | 39,42 | -1,88% | - |
| 12.11.2025 | 39,68 | 40,62 | 39,64 | 40,17 | 1,64% | - |
| 11.11.2025 | 39,80 | 40,24 | 39,24 | 39,52 | -0,80% | - |
| 10.11.2025 | 40,99 | 41,96 | 39,72 | 39,84 | -3,23% | - |
| 07.11.2025 | 40,79 | 41,49 | 40,35 | 41,17 | 1,03% | - |
| 06.11.2025 | 41,78 | 42,21 | 40,60 | 40,75 | -3,18% | 900,00 |
| 05.11.2025 | 41,78 | 42,61 | 41,19 | 42,09 | 1,35% | 14,00 |
| 04.11.2025 | 41,10 | 42,32 | 40,10 | 41,53 | 0,80% | - |
| 03.11.2025 | 43,15 | 44,27 | 41,09 | 41,20 | -4,47% | - |
| 31.10.2025 | 42,73 | 44,01 | 42,42 | 43,13 | 0,58% | - |
| 30.10.2025 | 43,36 | 44,77 | 42,44 | 42,88 | -1,59% | - |
| 29.10.2025 | 46,04 | 47,12 | 42,93 | 43,58 | -7,11% | - |
| 28.10.2025 | 48,27 | 48,81 | 45,96 | 46,91 | -2,11% | - |
| 27.10.2025 | 47,89 | 47,92 | 47,89 | 47,92 | -0,75% | - |
| 24.10.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 0,42% | - |
| 23.10.2025 | 48,08 | 48,08 | 48,08 | 48,08 | 2,41% | - |
| 22.10.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 2,02% | - |
| 21.10.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 0,72% | - |
| 20.10.2025 | 45,69 | 45,69 | 45,69 | 45,69 | -0,93% | - |
| 17.10.2025 | 45,15 | 46,12 | 45,15 | 46,12 | 0,24% | - |
| 16.10.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -1,54% | - |
| 15.10.2025 | 46,30 | 46,73 | 46,30 | 46,73 | -0,26% | - |
| 14.10.2025 | 45,50 | 46,85 | 45,50 | 46,85 | 1,60% | - |
| 13.10.2025 | 44,57 | 46,11 | 44,57 | 46,11 | 3,41% | - |
| 10.10.2025 | 45,84 | 46,70 | 44,59 | 44,59 | -3,55% | 8,00 |
| 07.10.2025 | 45,80 | 46,23 | 45,80 | 46,23 | -0,37% | - |
| 06.10.2025 | 46,63 | 46,68 | 46,40 | 46,40 | -1,28% | 566,00 |
| 03.10.2025 | 46,49 | 47,07 | 46,49 | 47,00 | -0,32% | - |
| 02.10.2025 | 45,89 | 47,31 | 45,89 | 47,15 | 1,33% | 6,00 |
| 01.10.2025 | 45,57 | 46,53 | 45,57 | 46,53 | -0,09% | - |
| 30.09.2025 | 46,57 | 46,57 | 46,57 | 46,57 | -1,38% | - |
| 29.09.2025 | 46,09 | 47,28 | 46,09 | 47,22 | 1,20% | - |
| 26.09.2025 | 45,79 | 46,66 | 45,79 | 46,66 | -0,02% | - |
| 25.09.2025 | 46,11 | 46,67 | 46,11 | 46,67 | -0,72% | - |
| 24.09.2025 | 45,60 | 47,01 | 45,60 | 47,01 | 2,87% | - |
| 23.09.2025 | 45,01 | 46,30 | 45,01 | 45,70 | 0,20% | 1.428,00 |
| 22.09.2025 | 45,75 | 45,75 | 45,61 | 45,61 | -1,38% | - |
| 19.09.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 1,60% | - |
| 18.09.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -0,15% | - |
| 17.09.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -3,27% | - |
| 16.09.2025 | 47,13 | 47,13 | 47,13 | 47,13 | -1,38% | - |
| 15.09.2025 | 47,80 | 47,80 | 47,78 | 47,79 | -2,29% | - |
| 12.09.2025 | 48,91 | 48,91 | 48,91 | 48,91 | -1,11% | - |
| 11.09.2025 | 49,40 | 49,46 | 49,40 | 49,46 | -0,38% | - |
| 10.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,41% | - |
| 09.09.2025 | 50,28 | 50,36 | 50,28 | 50,36 | -1,29% | - |
| 08.09.2025 | 51,00 | 51,02 | 51,00 | 51,02 | -1,12% | - |
| 05.09.2025 | 51,62 | 52,04 | 51,60 | 51,60 | -1,00% | - |
| 04.09.2025 | 52,12 | 52,12 | 52,12 | 52,12 | -0,87% | - |
| 03.09.2025 | 51,56 | 52,58 | 51,56 | 52,58 | 0,54% | - |
| 02.09.2025 | 51,74 | 52,30 | 51,74 | 52,30 | 1,08% | - |
| 01.09.2025 | 51,72 | 53,02 | 51,72 | 51,74 | -1,11% | 94,00 |
| 29.08.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -0,30% | - |
| 28.08.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -1,32% | - |
| 27.08.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 0,38% | - |
| 25.08.2025 | 52,76 | 52,98 | 52,76 | 52,98 | -0,82% | - |
| 22.08.2025 | 52,84 | 53,42 | 52,84 | 53,42 | 1,91% | - |
| 21.08.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -1,21% | - |
| 20.08.2025 | 52,46 | 53,06 | 52,46 | 53,06 | -0,08% | - |
| 19.08.2025 | 53,02 | 53,10 | 53,02 | 53,10 | 0,61% | - |
| 18.08.2025 | 53,08 | 53,08 | 52,78 | 52,78 | -1,79% | - |
| 16.08.2025 | 53,96 | 53,96 | 53,74 | 53,74 | -1,43% | 100,00 |
| 14.08.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 3,97% | - |
| 13.08.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 0,88% | - |
| 12.08.2025 | 51,98 | 51,98 | 51,98 | 51,98 | -1,25% | - |
| 08.08.2025 | 52,32 | 52,64 | 52,32 | 52,64 | 1,04% | - |
| 07.08.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -2,10% | - |
| 06.08.2025 | 53,02 | 53,24 | 53,02 | 53,22 | -0,37% | - |
| 05.08.2025 | 53,86 | 53,86 | 53,42 | 53,42 | -0,85% | 3,00 |
| 04.08.2025 | 53,32 | 53,88 | 53,32 | 53,88 | -4,26% | - |
| 01.08.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -3,07% | - |
| 31.07.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 6,30% | - |
| 30.07.2025 | 54,62 | 54,62 | 54,62 | 54,62 | -0,73% | - |
| 29.07.2025 | 56,10 | 56,10 | 55,02 | 55,02 | -3,30% | - |
| 28.07.2025 | 55,58 | 57,22 | 55,58 | 56,90 | 2,37% | 450,00 |
| 25.07.2025 | 55,06 | 55,58 | 55,06 | 55,58 | -4,01% | - |
| 24.07.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 0,07% | - |
| 23.07.2025 | 55,64 | 57,86 | 55,64 | 57,86 | 3,03% | - |
| 22.07.2025 | 54,02 | 56,34 | 54,02 | 56,16 | 2,71% | - |