92,140€
-1,79%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 93,79 | 93,80 | 91,67 | 92,14 | -1,68% | - |
| 02.09.2026 | 93,46 | 94,77 | 93,00 | 93,71 | 0,20% | - |
| 01.09.2026 | 94,45 | 94,61 | 91,77 | 93,52 | -0,77% | - |
| 31.08.2026 | 96,44 | 97,96 | 92,72 | 94,25 | -2,54% | - |
| 28.08.2026 | 95,59 | 97,61 | 94,91 | 96,71 | 2,28% | - |
| 27.08.2026 | 99,18 | 99,25 | 94,47 | 94,55 | -4,46% | - |
| 26.08.2026 | 97,29 | 99,33 | 96,26 | 98,96 | 1,82% | - |
| 25.08.2026 | 98,73 | 99,47 | 96,33 | 97,19 | -1,11% | - |
| 24.08.2026 | 96,51 | 98,83 | 95,78 | 98,28 | 1,59% | - |
| 21.08.2026 | 91,16 | 97,15 | 90,73 | 96,74 | 6,31% | - |
| 20.08.2026 | 90,61 | 91,65 | 87,76 | 91,00 | 0,43% | 430,00 |
| 19.08.2026 | 91,70 | 94,64 | 90,56 | 90,61 | -1,37% | 260,00 |
| 18.08.2026 | 94,09 | 94,99 | 91,60 | 91,87 | -2,47% | - |
| 17.08.2026 | 97,14 | 97,45 | 94,03 | 94,20 | -3,90% | - |
| 14.08.2026 | 97,00 | 98,25 | 95,75 | 98,02 | 1,02% | - |
| 13.08.2026 | 101,85 | 102,45 | 96,69 | 97,03 | -4,71% | 52,00 |
| 12.08.2026 | 98,10 | 102,35 | 96,79 | 101,83 | 3,97% | 1.120,00 |
| 11.08.2026 | 96,03 | 98,65 | 95,55 | 97,94 | 1,66% | - |
| 10.08.2026 | 92,66 | 96,73 | 90,47 | 96,34 | 4,07% | - |
| 07.08.2026 | 92,95 | 93,15 | 91,49 | 92,57 | -0,56% | - |
| 06.08.2026 | 91,37 | 93,58 | 90,02 | 93,09 | 2,15% | 520,00 |
| 05.08.2026 | 92,09 | 92,92 | 90,56 | 91,13 | -0,70% | - |
| 04.08.2026 | 91,35 | 92,33 | 89,87 | 91,77 | 0,72% | - |
| 03.08.2026 | 88,37 | 91,36 | 87,63 | 91,11 | 3,72% | 161,00 |
| 31.07.2026 | 88,45 | 89,62 | 86,49 | 87,84 | 0,00% | - |
| 30.07.2026 | 88,64 | 89,06 | 85,48 | 87,84 | -0,48% | - |
| 29.07.2026 | 80,80 | 88,96 | 80,22 | 88,26 | 13,01% | 1.100,00 |
| 28.07.2026 | 76,55 | 78,32 | 75,83 | 78,10 | 1,93% | - |
| 27.07.2026 | 74,86 | 76,85 | 73,97 | 76,62 | 2,76% | - |
| 24.07.2026 | 74,24 | 75,00 | 72,16 | 74,56 | 0,43% | - |
| 23.07.2026 | 74,81 | 75,00 | 73,68 | 74,24 | -1,12% | - |
| 22.07.2026 | 76,27 | 76,91 | 74,54 | 75,08 | -1,71% | - |
| 21.07.2026 | 75,53 | 76,84 | 74,74 | 76,39 | 1,29% | - |
| 20.07.2026 | 74,85 | 76,94 | 74,31 | 75,42 | 0,64% | - |
| 17.07.2026 | 72,30 | 75,70 | 71,61 | 74,94 | 2,84% | - |
| 16.07.2026 | 70,02 | 73,05 | 69,78 | 72,87 | 4,19% | - |
| 15.07.2026 | 70,42 | 72,07 | 69,65 | 69,94 | -0,68% | - |
| 14.07.2026 | 71,87 | 72,22 | 70,30 | 70,42 | -2,18% | 2.100,00 |
| 13.07.2026 | 72,28 | 73,91 | 70,99 | 71,99 | -0,66% | - |
| 10.07.2026 | 68,54 | 73,71 | 67,85 | 72,47 | 5,63% | 500,00 |
| 09.07.2026 | 67,27 | 68,79 | 66,75 | 68,61 | 2,30% | - |
| 08.07.2026 | 67,99 | 68,38 | 66,38 | 67,07 | -1,57% | - |
| 07.07.2026 | 67,26 | 68,41 | 66,76 | 68,14 | 1,40% | - |
| 06.07.2026 | 69,29 | 69,83 | 66,88 | 67,20 | -3,04% | - |
| 03.07.2026 | 69,29 | 69,37 | 69,13 | 69,31 | 0,10% | - |
| 02.07.2026 | 69,94 | 70,46 | 67,70 | 69,24 | -1,11% | - |
| 01.07.2026 | 69,30 | 71,10 | 68,71 | 70,02 | 0,53% | - |
| 30.06.2026 | 69,74 | 70,37 | 68,61 | 69,65 | 0,23% | - |
| 29.06.2026 | 70,89 | 70,98 | 68,35 | 69,49 | -1,49% | - |
| 26.06.2026 | 69,28 | 70,84 | 68,19 | 70,54 | 1,60% | - |
| 25.06.2026 | 68,35 | 70,07 | 66,37 | 69,43 | 0,86% | - |
| 24.06.2026 | 67,74 | 68,97 | 67,42 | 68,84 | 1,68% | - |
| 23.06.2026 | 67,11 | 68,16 | 66,63 | 67,70 | 0,56% | - |
| 22.06.2026 | 67,21 | 68,76 | 66,90 | 67,32 | 1,69% | - |
| 19.06.2026 | 67,29 | 67,35 | 66,20 | 66,20 | -1,58% | - |
| 18.06.2026 | 65,88 | 68,69 | 65,81 | 67,26 | 2,41% | - |
| 17.06.2026 | 62,26 | 66,41 | 61,49 | 65,68 | 4,17% | - |
| 16.06.2026 | 63,69 | 64,26 | 62,43 | 63,05 | -0,97% | - |
| 15.06.2026 | 65,44 | 65,91 | 62,66 | 63,67 | -2,11% | - |
| 12.06.2026 | 64,85 | 66,08 | 64,11 | 65,04 | 0,46% | 74,00 |
| 11.06.2026 | 61,67 | 64,95 | 60,98 | 64,74 | 5,80% | 900,00 |
| 10.06.2026 | 58,83 | 61,67 | 58,28 | 61,19 | 3,91% | 1.150,00 |
| 09.06.2026 | 58,34 | 59,74 | 57,86 | 58,89 | 0,99% | - |
| 08.06.2026 | 57,17 | 58,99 | 56,76 | 58,31 | 1,64% | - |
| 05.06.2026 | 54,93 | 58,19 | 54,55 | 57,37 | 4,33% | - |
| 04.06.2026 | 55,89 | 56,61 | 54,25 | 54,99 | -1,61% | - |
| 03.06.2026 | 55,44 | 56,67 | 55,07 | 55,89 | 0,78% | - |
| 02.06.2026 | 56,40 | 57,06 | 54,74 | 55,46 | -2,05% | - |
| 01.06.2026 | 56,84 | 58,22 | 55,62 | 56,62 | 0,00% | - |
| 29.05.2026 | 55,24 | 57,50 | 54,36 | 56,62 | 2,61% | - |
| 28.05.2026 | 55,99 | 56,35 | 55,00 | 55,18 | -1,25% | - |
| 27.05.2026 | 55,60 | 56,98 | 54,94 | 55,88 | 0,59% | - |
| 26.05.2026 | 52,87 | 55,69 | 52,73 | 55,55 | 5,03% | - |
| 25.05.2026 | 52,94 | 53,02 | 52,81 | 52,89 | 0,44% | - |
| 22.05.2026 | 52,23 | 53,26 | 51,84 | 52,66 | 1,07% | - |
| 21.05.2026 | 51,82 | 52,56 | 50,81 | 52,10 | 0,50% | - |
| 20.05.2026 | 50,38 | 52,13 | 49,94 | 51,84 | 2,88% | - |
| 19.05.2026 | 51,18 | 51,52 | 50,19 | 50,39 | -1,56% | - |
| 18.05.2026 | 50,79 | 51,53 | 50,21 | 51,19 | -0,02% | - |
| 15.05.2026 | 49,92 | 51,53 | 49,38 | 51,20 | 2,51% | - |
| 14.05.2026 | 48,39 | 50,31 | 48,33 | 49,95 | 3,49% | - |
| 13.05.2026 | 51,50 | 52,25 | 47,77 | 48,26 | -6,64% | - |
| 12.05.2026 | 51,97 | 52,52 | 51,35 | 51,69 | -0,50% | - |
| 11.05.2026 | 52,33 | 52,70 | 51,69 | 51,95 | -0,76% | - |
| 08.05.2026 | 51,85 | 52,77 | 51,54 | 52,35 | 1,04% | - |
| 07.05.2026 | 51,66 | 52,22 | 50,04 | 51,81 | 0,41% | - |
| 06.05.2026 | 52,21 | 53,52 | 51,60 | 51,60 | -1,26% | - |
| 05.05.2026 | 50,84 | 53,05 | 50,44 | 52,26 | 2,98% | - |
| 04.05.2026 | 51,38 | 51,75 | 50,55 | 50,75 | -5,30% | - |
| 30.04.2026 | 55,81 | 56,18 | 52,23 | 53,59 | -0,11% | - |
| 29.04.2026 | 53,68 | 54,65 | 53,15 | 53,65 | 0,19% | - |
| 28.04.2026 | 53,41 | 53,93 | 52,44 | 53,55 | 0,37% | - |
| 27.04.2026 | 52,54 | 54,28 | 52,41 | 53,35 | 1,25% | - |
| 24.04.2026 | 52,94 | 53,73 | 52,10 | 52,69 | -0,51% | - |
| 23.04.2026 | 53,72 | 54,53 | 52,82 | 52,96 | -1,93% | - |
| 22.04.2026 | 52,88 | 54,45 | 52,43 | 54,00 | 2,35% | - |
| 21.04.2026 | 52,84 | 53,64 | 52,39 | 52,76 | 0,04% | - |
| 20.04.2026 | 52,95 | 53,41 | 52,03 | 52,74 | -0,72% | - |
| 17.04.2026 | 51,22 | 54,16 | 50,87 | 53,12 | 4,08% | - |
| 16.04.2026 | 52,11 | 52,61 | 50,74 | 51,04 | -2,00% | - |