49,920€
2,07%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 50,00 | 51,20 | 48,90 | 49,91 | -0,14% | - |
| 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% | - |
| 11.03.2025 | 45,20 | 45,80 | 42,90 | 43,30 | -4,42% | - |
| 10.03.2025 | 45,20 | 46,10 | 44,10 | 45,30 | 0,00% | 3.200,00 |
| 07.03.2025 | 44,80 | 45,90 | 44,10 | 45,30 | 1,34% | - |
| 06.03.2025 | 46,40 | 46,40 | 44,50 | 44,70 | -3,46% | - |
| 05.03.2025 | 47,80 | 48,00 | 45,70 | 46,30 | -2,11% | - |
| 04.03.2025 | 48,80 | 49,00 | 46,30 | 47,30 | -3,27% | 45,00 |
| 03.03.2025 | 51,50 | 52,75 | 48,70 | 48,90 | -6,41% | - |
| 28.02.2025 | 50,25 | 52,25 | 50,05 | 52,25 | 3,98% | 100,00 |
| 27.02.2025 | 51,50 | 52,00 | 50,25 | 50,25 | -1,95% | - |
| 26.02.2025 | 51,50 | 53,00 | 50,75 | 51,25 | -0,97% | 40,00 |
| 25.02.2025 | 50,75 | 52,25 | 50,50 | 51,75 | -1,90% | 4,00 |
| 24.02.2025 | 52,25 | 53,00 | 51,25 | 52,75 | 0,96% | - |
| 21.02.2025 | 51,25 | 54,00 | 51,25 | 52,25 | 0,00% | - |
| 20.02.2025 | 51,50 | 53,25 | 49,90 | 52,25 | 0,00% | 180,00 |
| 19.02.2025 | 53,50 | 54,50 | 51,75 | 52,25 | -1,88% | - |
| 18.02.2025 | 51,00 | 53,75 | 51,00 | 53,25 | 3,90% | - |
| 17.02.2025 | 50,75 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 14.02.2025 | 50,25 | 50,75 | 49,70 | 50,75 | 1,00% | 125,00 |
| 13.02.2025 | 49,20 | 50,55 | 48,70 | 50,25 | 1,52% | 300,00 |
| 12.02.2025 | 49,90 | 50,75 | 48,70 | 49,50 | -1,00% | 40,00 |
| 11.02.2025 | 51,00 | 51,75 | 49,70 | 50,00 | -2,44% | - |
| 10.02.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 07.02.2025 | 53,25 | 54,25 | 51,00 | 51,75 | -3,27% | - |
| 06.02.2025 | 53,50 | 54,75 | 53,25 | 53,50 | 0,47% | - |
| 05.02.2025 | 54,25 | 54,25 | 52,75 | 53,25 | -1,84% | - |
| 04.02.2025 | 55,75 | 55,75 | 54,00 | 54,25 | -1,81% | - |
| 03.02.2025 | 54,25 | 55,75 | 52,75 | 55,25 | 1,84% | - |
| 31.01.2025 | 54,00 | 54,50 | 53,25 | 54,25 | 0,46% | - |
| 30.01.2025 | 51,75 | 54,25 | 51,75 | 54,00 | 4,35% | 40,00 |
| 29.01.2025 | 50,50 | 52,75 | 50,50 | 51,75 | 1,97% | - |
| 28.01.2025 | 49,20 | 51,25 | 49,20 | 50,75 | 2,53% | - |
| 27.01.2025 | 48,90 | 49,70 | 47,20 | 49,50 | 0,81% | - |
| 24.01.2025 | 49,00 | 49,30 | 48,10 | 49,10 | -0,81% | 40,00 |
| 23.01.2025 | 48,60 | 49,70 | 48,20 | 49,50 | 1,23% | - |
| 22.01.2025 | 49,60 | 50,75 | 48,70 | 48,90 | -1,61% | 75,00 |
| 21.01.2025 | 46,80 | 50,05 | 46,80 | 49,70 | 6,20% | 270,00 |
| 20.01.2025 | 47,30 | 47,40 | 46,80 | 46,80 | -1,47% | - |
| 17.01.2025 | 46,40 | 47,90 | 46,40 | 47,50 | 2,15% | - |
| 16.01.2025 | 47,70 | 48,60 | 46,40 | 46,50 | -2,11% | - |
| 15.01.2025 | 48,00 | 49,40 | 47,10 | 47,50 | -1,25% | - |
| 14.01.2025 | 47,40 | 48,70 | 47,40 | 48,10 | 1,26% | 324,00 |