53,500€
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 47,80 | 47,90 | 46,20 | 47,50 | -0,42% | - |
| 10.01.2025 | 48,40 | 48,70 | 46,70 | 47,70 | -1,24% | - |
| 09.01.2025 | 48,20 | 48,40 | 48,10 | 48,30 | 0,00% | - |
| 08.01.2025 | 48,80 | 49,30 | 46,90 | 48,30 | -1,23% | - |
| 07.01.2025 | 49,10 | 50,05 | 47,90 | 48,90 | 1,24% | - |
| 06.01.2025 | 47,90 | 48,70 | 47,50 | 48,30 | 0,42% | - |
| 03.01.2025 | 47,30 | 48,10 | 46,60 | 48,10 | 1,69% | - |
| 02.01.2025 | 45,80 | 47,90 | 45,80 | 47,30 | 3,73% | 100,00 |
| 30.12.2024 | 45,80 | 46,00 | 45,50 | 45,60 | -1,08% | - |
| 27.12.2024 | 46,60 | 46,60 | 45,50 | 46,10 | 1,32% | - |
| 23.12.2024 | 46,40 | 46,80 | 45,30 | 45,50 | -1,73% | - |
| 20.12.2024 | 46,80 | 47,10 | 45,70 | 46,30 | -0,86% | - |
| 19.12.2024 | 46,20 | 48,40 | 46,20 | 46,70 | 1,74% | 100,00 |
| 18.12.2024 | 47,80 | 48,50 | 45,70 | 45,90 | -4,57% | - |
| 17.12.2024 | 48,80 | 48,80 | 47,50 | 48,10 | -1,64% | - |
| 16.12.2024 | 47,40 | 49,30 | 47,10 | 48,90 | 2,95% | - |
| 13.12.2024 | 47,60 | 48,00 | 46,90 | 47,50 | -0,42% | 200,00 |
| 12.12.2024 | 47,60 | 48,90 | 47,40 | 47,70 | 0,00% | - |
| 11.12.2024 | 48,00 | 49,10 | 47,50 | 47,70 | -1,24% | - |
| 10.12.2024 | 46,00 | 48,70 | 45,70 | 48,30 | 4,32% | - |
| 09.12.2024 | 47,00 | 47,90 | 45,90 | 46,30 | -2,11% | 45,00 |
| 06.12.2024 | 47,40 | 49,00 | 47,30 | 47,30 | -0,63% | - |
| 05.12.2024 | 48,60 | 49,20 | 47,40 | 47,60 | -2,26% | 200,00 |
| 04.12.2024 | 48,00 | 48,80 | 47,50 | 48,70 | 2,10% | - |
| 03.12.2024 | 47,20 | 48,30 | 47,00 | 47,70 | 1,06% | - |
| 02.12.2024 | 48,00 | 48,50 | 46,70 | 47,20 | 0,00% | - |
| 29.11.2024 | 47,00 | 48,40 | 47,00 | 47,20 | 0,00% | - |
| 28.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | - |
| 27.11.2024 | 46,40 | 47,50 | 46,30 | 47,10 | 1,29% | - |
| 26.11.2024 | 46,50 | 46,80 | 45,90 | 46,50 | 0,00% | - |
| 25.11.2024 | 45,10 | 47,50 | 44,40 | 46,50 | 4,26% | - |
| 22.11.2024 | 44,30 | 45,50 | 44,10 | 44,60 | 1,13% | - |
| 21.11.2024 | 44,00 | 44,90 | 43,90 | 44,10 | -0,45% | - |
| 20.11.2024 | 44,00 | 45,00 | 43,40 | 44,30 | 0,91% | - |
| 19.11.2024 | 44,20 | 44,50 | 43,50 | 43,90 | -0,90% | - |
| 18.11.2024 | 45,60 | 46,20 | 43,70 | 44,30 | -3,06% | - |
| 15.11.2024 | 45,30 | 46,50 | 45,20 | 45,70 | 0,00% | - |
| 14.11.2024 | 45,60 | 47,00 | 45,50 | 45,70 | 0,00% | - |
| 13.11.2024 | 45,80 | 46,80 | 45,50 | 45,70 | 1,33% | - |
| 12.11.2024 | 44,00 | 45,70 | 43,90 | 45,10 | 2,27% | - |
| 11.11.2024 | 43,60 | 44,90 | 43,50 | 44,10 | 1,38% | - |
| 08.11.2024 | 43,80 | 44,70 | 43,10 | 43,50 | -0,46% | 130,00 |
| 07.11.2024 | 46,10 | 47,30 | 43,70 | 43,70 | -5,21% | - |
| 06.11.2024 | 44,40 | 47,60 | 44,20 | 46,10 | 7,96% | - |
| 05.11.2024 | 41,90 | 43,10 | 41,70 | 42,70 | 2,40% | - |
| 04.11.2024 | 42,10 | 42,30 | 41,50 | 41,70 | -1,18% | - |
| 01.11.2024 | 42,50 | 43,30 | 41,80 | 42,20 | -0,71% | - |
| 31.10.2024 | 42,40 | 43,50 | 42,30 | 42,50 | -0,23% | - |
| 30.10.2024 | 41,60 | 45,90 | 41,30 | 42,60 | 3,15% | - |
| 29.10.2024 | 40,10 | 42,00 | 39,40 | 41,30 | 3,51% | - |
| 28.10.2024 | 39,00 | 40,10 | 38,90 | 39,90 | 2,57% | - |
| 25.10.2024 | 38,30 | 39,50 | 37,90 | 38,90 | 1,57% | - |
| 24.10.2024 | 38,40 | 38,70 | 37,70 | 38,30 | -0,52% | - |
| 23.10.2024 | 38,70 | 39,10 | 38,10 | 38,50 | -1,03% | - |
| 22.10.2024 | 41,10 | 41,10 | 38,60 | 38,90 | -1,02% | - |
| 21.10.2024 | 39,60 | 40,20 | 38,90 | 39,30 | -0,51% | - |
| 18.10.2024 | 38,80 | 39,90 | 38,70 | 39,50 | 1,54% | - |
| 17.10.2024 | 38,50 | 39,10 | 38,40 | 38,90 | 1,04% | - |
| 16.10.2024 | 37,20 | 38,50 | 37,20 | 38,50 | 3,22% | 750,00 |
| 15.10.2024 | 35,80 | 37,70 | 35,60 | 37,30 | 3,90% | - |
| 14.10.2024 | 36,30 | 36,80 | 35,30 | 35,90 | -0,55% | - |
| 11.10.2024 | 35,20 | 36,30 | 35,20 | 36,10 | 2,27% | - |
| 10.10.2024 | 36,10 | 36,30 | 35,10 | 35,30 | -2,22% | - |
| 09.10.2024 | 36,20 | 36,90 | 36,10 | 36,10 | -1,10% | - |
| 08.10.2024 | 36,90 | 37,10 | 36,30 | 36,50 | -1,08% | 100,00 |
| 07.10.2024 | 38,70 | 39,00 | 36,50 | 36,90 | -4,65% | - |
| 04.10.2024 | 36,60 | 39,10 | 36,60 | 38,70 | 5,45% | - |
| 03.10.2024 | 37,40 | 37,50 | 36,50 | 36,70 | -2,13% | - |
| 02.10.2024 | 36,80 | 37,90 | 36,30 | 37,50 | 1,63% | - |
| 01.10.2024 | 36,20 | 37,70 | 36,20 | 36,90 | 1,10% | - |
| 30.09.2024 | 35,70 | 36,70 | 35,40 | 36,50 | 2,24% | - |
| 27.09.2024 | 36,80 | 37,20 | 35,30 | 35,70 | -2,72% | - |
| 26.09.2024 | 36,00 | 36,90 | 36,00 | 36,70 | 1,66% | - |
| 25.09.2024 | 35,40 | 36,30 | 35,30 | 36,10 | 1,12% | - |
| 24.09.2024 | 35,50 | 36,30 | 35,50 | 35,70 | 0,00% | - |
| 23.09.2024 | 34,70 | 35,70 | 34,70 | 35,70 | 2,88% | - |
| 20.09.2024 | 35,00 | 35,30 | 34,50 | 34,70 | -1,14% | - |
| 19.09.2024 | 34,50 | 36,10 | 34,50 | 35,10 | 2,33% | - |
| 18.09.2024 | 34,50 | 34,90 | 33,90 | 34,30 | -0,58% | - |
| 17.09.2024 | 33,60 | 35,10 | 33,60 | 34,50 | 2,37% | - |
| 16.09.2024 | 33,70 | 34,30 | 33,50 | 33,70 | 0,00% | - |
| 13.09.2024 | 33,00 | 33,90 | 33,00 | 33,70 | 1,81% | - |
| 12.09.2024 | 32,80 | 33,50 | 32,50 | 33,10 | 0,61% | - |
| 11.09.2024 | 32,40 | 33,10 | 32,10 | 32,90 | 0,61% | - |
| 10.09.2024 | 32,90 | 33,20 | 32,30 | 32,70 | -1,21% | - |
| 09.09.2024 | 34,00 | 34,50 | 32,90 | 33,10 | -2,36% | - |