56,280€
-3,07%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 46,45 | 46,75 | 45,87 | 45,90 | -0,78% | - |
| 23.05.2025 | 46,21 | 46,76 | 44,77 | 46,26 | -0,34% | - |
| 22.05.2025 | 46,16 | 47,13 | 45,62 | 46,42 | 0,04% | - |
| 21.05.2025 | 47,17 | 47,69 | 46,33 | 46,40 | -2,50% | - |
| 20.05.2025 | 48,38 | 48,76 | 47,35 | 47,59 | -1,94% | - |
| 19.05.2025 | 49,78 | 49,78 | 48,19 | 48,53 | -3,49% | - |
| 16.05.2025 | 49,08 | 50,46 | 48,66 | 50,28 | 2,24% | - |
| 15.05.2025 | 48,21 | 49,25 | 47,88 | 49,18 | 1,22% | - |
| 14.05.2025 | 47,50 | 48,63 | 47,17 | 48,59 | 0,99% | 120,00 |
| 13.05.2025 | 47,17 | 48,29 | 46,89 | 48,11 | 1,58% | - |
| 12.05.2025 | 45,16 | 47,69 | 45,10 | 47,36 | 6,31% | - |
| 09.05.2025 | 44,46 | 44,91 | 43,51 | 44,55 | 0,16% | - |
| 08.05.2025 | 44,57 | 45,49 | 44,23 | 44,48 | 0,37% | - |
| 07.05.2025 | 43,77 | 44,67 | 43,62 | 44,32 | 1,84% | - |
| 06.05.2025 | 44,42 | 44,45 | 42,77 | 43,52 | -2,25% | - |
| 05.05.2025 | 44,13 | 44,95 | 43,36 | 44,52 | 0,06% | - |
| 02.05.2025 | 42,51 | 44,82 | 42,22 | 44,49 | -0,13% | - |
| 30.04.2025 | 43,72 | 44,61 | 41,49 | 44,55 | 2,02% | - |
| 29.04.2025 | 44,89 | 45,09 | 43,19 | 43,67 | -2,38% | - |
| 28.04.2025 | 43,90 | 45,34 | 43,59 | 44,74 | 1,29% | - |
| 25.04.2025 | 44,60 | 44,82 | 43,74 | 44,17 | -0,43% | - |
| 24.04.2025 | 45,04 | 45,33 | 43,34 | 44,36 | -1,98% | - |
| 23.04.2025 | 44,86 | 45,83 | 44,72 | 45,25 | 2,48% | - |
| 22.04.2025 | 42,28 | 44,48 | 42,26 | 44,16 | 4,97% | - |
| 17.04.2025 | 41,55 | 42,62 | 40,90 | 42,07 | 2,31% | - |
| 16.04.2025 | 41,01 | 42,03 | 40,29 | 41,12 | -1,33% | - |
| 15.04.2025 | 41,32 | 42,82 | 40,99 | 41,67 | 0,73% | - |
| 14.04.2025 | 40,68 | 42,31 | 40,43 | 41,37 | 1,82% | - |
| 11.04.2025 | 40,52 | 40,94 | 38,90 | 40,63 | 0,77% | - |
| 10.04.2025 | 43,55 | 43,66 | 39,90 | 40,32 | -7,64% | - |
| 09.04.2025 | 39,24 | 44,80 | 38,92 | 43,66 | 8,06% | - |
| 08.04.2025 | 41,12 | 43,05 | 39,74 | 40,40 | -0,69% | - |
| 07.04.2025 | 40,28 | 44,40 | 39,22 | 40,68 | -2,45% | 150,00 |
| 04.04.2025 | 41,80 | 42,50 | 39,20 | 41,70 | -1,88% | - |
| 03.04.2025 | 44,20 | 44,90 | 42,30 | 42,50 | -10,90% | - |
| 02.04.2025 | 46,40 | 47,90 | 46,00 | 47,70 | 1,27% | - |
| 01.04.2025 | 44,90 | 47,30 | 44,40 | 47,10 | 4,90% | - |
| 31.03.2025 | 44,90 | 45,70 | 44,10 | 44,90 | -3,65% | - |
| 28.03.2025 | 47,20 | 47,30 | 45,30 | 46,60 | -1,27% | - |
| 27.03.2025 | 46,90 | 48,10 | 46,40 | 47,20 | 0,43% | - |
| 26.03.2025 | 47,00 | 47,70 | 46,30 | 47,00 | -0,84% | - |
| 25.03.2025 | 47,40 | 47,90 | 46,30 | 47,40 | 1,28% | - |
| 24.03.2025 | 45,30 | 47,60 | 45,30 | 46,80 | 3,54% | - |
| 21.03.2025 | 44,80 | 45,20 | 43,60 | 45,20 | 1,12% | - |
| 20.03.2025 | 44,50 | 45,70 | 43,90 | 44,70 | 2,52% | - |
| 19.03.2025 | 42,70 | 44,70 | 42,70 | 43,60 | 2,59% | - |
| 18.03.2025 | 43,20 | 43,90 | 42,10 | 42,50 | -1,39% | - |
| 17.03.2025 | 42,20 | 43,60 | 42,10 | 43,10 | 1,17% | - |
| 14.03.2025 | 41,50 | 42,80 | 41,30 | 42,60 | 1,67% | - |
| 13.03.2025 | 44,00 | 44,80 | 40,90 | 41,90 | -3,68% | - |
| 12.03.2025 | 43,10 | 44,40 | 42,50 | 43,50 | 0,46% | - |