54,320€
0,18%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 55,04 | 55,84 | 54,25 | 54,29 | -1,33% | - |
| 04.03.2026 | 54,22 | 55,09 | 53,55 | 55,02 | 0,60% | - |
| 03.03.2026 | 53,50 | 54,74 | 51,97 | 54,69 | 1,60% | - |
| 02.03.2026 | 54,54 | 55,10 | 53,28 | 53,83 | -1,84% | - |
| 27.02.2026 | 54,55 | 55,00 | 53,33 | 54,84 | -0,29% | - |
| 26.02.2026 | 55,65 | 56,29 | 54,88 | 55,00 | -1,54% | - |
| 25.02.2026 | 54,50 | 56,04 | 54,15 | 55,86 | 2,23% | - |
| 24.02.2026 | 54,03 | 54,87 | 53,83 | 54,64 | 0,76% | 940,00 |
| 23.02.2026 | 53,42 | 54,36 | 52,06 | 54,23 | 0,61% | - |
| 20.02.2026 | 53,18 | 54,01 | 51,62 | 53,90 | 1,60% | - |
| 19.02.2026 | 49,67 | 55,09 | 49,57 | 53,05 | -2,57% | 1.824,00 |
| 18.02.2026 | 52,86 | 55,49 | 52,36 | 54,45 | 3,11% | - |
| 17.02.2026 | 49,42 | 53,15 | 49,14 | 52,81 | 6,68% | - |
| 16.02.2026 | 49,51 | 49,64 | 49,46 | 49,51 | 0,19% | - |
| 13.02.2026 | 49,39 | 50,16 | 48,68 | 49,41 | 0,12% | - |
| 12.02.2026 | 52,03 | 52,71 | 49,33 | 49,35 | -4,86% | - |
| 11.02.2026 | 50,95 | 51,94 | 50,53 | 51,87 | 1,87% | - |
| 10.02.2026 | 53,31 | 53,53 | 50,90 | 50,92 | -4,47% | - |
| 09.02.2026 | 53,43 | 53,94 | 52,66 | 53,30 | -0,37% | - |
| 06.02.2026 | 52,71 | 54,12 | 52,47 | 53,50 | 0,30% | - |
| 05.02.2026 | 52,40 | 53,36 | 51,28 | 53,34 | 1,81% | - |
| 04.02.2026 | 50,67 | 52,55 | 49,47 | 52,39 | 3,78% | - |
| 03.02.2026 | 49,65 | 50,87 | 49,47 | 50,48 | 1,77% | 33,00 |
| 02.02.2026 | 48,46 | 49,77 | 47,88 | 49,60 | 1,43% | - |
| 30.01.2026 | 48,72 | 49,07 | 47,39 | 48,90 | 0,10% | - |
| 29.01.2026 | 48,27 | 49,20 | 48,24 | 48,85 | 1,10% | - |
| 28.01.2026 | 47,68 | 49,10 | 47,55 | 48,32 | 1,81% | - |
| 27.01.2026 | 48,26 | 48,80 | 47,16 | 47,46 | -1,71% | - |
| 26.01.2026 | 49,60 | 50,49 | 47,95 | 48,29 | -2,89% | - |
| 23.01.2026 | 50,16 | 51,25 | 49,48 | 49,72 | -0,56% | - |
| 22.01.2026 | 51,22 | 52,60 | 49,75 | 50,00 | -2,11% | - |
| 21.01.2026 | 49,19 | 51,35 | 48,04 | 51,08 | 3,75% | - |
| 20.01.2026 | 49,44 | 50,79 | 48,18 | 49,24 | 0,23% | - |
| 19.01.2026 | 50,60 | 50,75 | 49,11 | 49,12 | -3,99% | - |
| 16.01.2026 | 52,41 | 52,75 | 51,11 | 51,16 | -2,29% | - |
| 15.01.2026 | 51,56 | 53,22 | 51,00 | 52,36 | 1,34% | - |
| 14.01.2026 | 51,18 | 51,72 | 50,66 | 51,67 | 0,74% | - |
| 13.01.2026 | 51,36 | 51,69 | 50,41 | 51,29 | -0,16% | 1.176,00 |
| 12.01.2026 | 49,12 | 51,37 | 48,92 | 51,37 | 3,84% | 1.020,00 |
| 09.01.2026 | 48,93 | 49,68 | 48,29 | 49,47 | 1,12% | - |
| 08.01.2026 | 47,50 | 49,36 | 47,31 | 48,92 | 2,60% | - |
| 07.01.2026 | 48,35 | 48,53 | 47,30 | 47,68 | -1,49% | - |
| 06.01.2026 | 46,60 | 48,48 | 46,56 | 48,40 | 3,86% | - |
| 05.01.2026 | 45,26 | 46,96 | 44,91 | 46,60 | 3,72% | - |
| 02.01.2026 | 42,97 | 45,13 | 42,78 | 44,93 | 5,94% | - |
| 30.12.2025 | 43,08 | 43,17 | 42,41 | 42,41 | -1,50% | - |
| 29.12.2025 | 44,63 | 44,66 | 42,88 | 43,06 | -0,63% | - |
| 23.12.2025 | 44,33 | 44,39 | 42,96 | 43,33 | -2,34% | - |
| 22.12.2025 | 44,44 | 44,93 | 44,07 | 44,37 | -0,43% | - |
| 19.12.2025 | 43,98 | 45,00 | 43,42 | 44,56 | 0,99% | - |
| 18.12.2025 | 42,78 | 44,33 | 42,75 | 44,13 | 3,06% | - |
| 17.12.2025 | 41,97 | 43,41 | 41,44 | 42,82 | 2,61% | - |
| 16.12.2025 | 42,65 | 42,78 | 41,56 | 41,73 | -2,02% | - |
| 15.12.2025 | 42,62 | 43,02 | 41,90 | 42,59 | -0,71% | - |
| 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 |