68,640€
-1,69%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 69,94 | 70,46 | 67,70 | 68,71 | -1,87% | - |
| 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% | - |
| 15.04.2026 | 51,91 | 52,71 | 51,46 | 52,08 | 0,27% | - |
| 14.04.2026 | 50,04 | 52,27 | 49,84 | 51,94 | 3,76% | - |
| 13.04.2026 | 50,29 | 50,65 | 49,04 | 50,06 | -0,56% | - |
| 10.04.2026 | 50,24 | 50,84 | 49,94 | 50,34 | 0,20% | - |
| 09.04.2026 | 49,29 | 50,54 | 48,53 | 50,24 | 1,83% | - |
| 08.04.2026 | 48,91 | 50,48 | 48,83 | 49,34 | 2,55% | - |
| 07.04.2026 | 49,46 | 49,67 | 48,08 | 48,11 | 0,49% | - |
| 02.04.2026 | 47,39 | 48,44 | 46,73 | 47,88 | 0,29% | - |
| 01.04.2026 | 47,40 | 47,99 | 46,61 | 47,74 | 0,81% | - |
| 31.03.2026 | 47,83 | 48,28 | 46,65 | 47,35 | -0,17% | - |
| 30.03.2026 | 47,06 | 48,08 | 46,77 | 47,43 | 0,81% | - |
| 27.03.2026 | 48,17 | 48,22 | 45,84 | 47,05 | -2,10% | - |
| 26.03.2026 | 48,56 | 49,01 | 47,93 | 48,06 | -1,36% | - |
| 25.03.2026 | 49,31 | 49,74 | 47,95 | 48,73 | -0,96% | - |
| 24.03.2026 | 48,76 | 49,52 | 48,08 | 49,20 | 1,07% | - |
| 23.03.2026 | 49,36 | 51,34 | 48,52 | 48,68 | -2,03% | - |
| 20.03.2026 | 49,45 | 50,42 | 49,27 | 49,69 | 0,54% | - |
| 19.03.2026 | 48,97 | 50,06 | 48,41 | 49,42 | 1,07% | - |
| 18.03.2026 | 50,60 | 50,68 | 48,74 | 48,90 | -2,87% | - |
| 17.03.2026 | 51,32 | 52,03 | 50,15 | 50,34 | -2,14% | - |
| 16.03.2026 | 50,72 | 51,76 | 50,32 | 51,44 | 2,06% | - |
| 13.03.2026 | 48,80 | 51,49 | 48,75 | 50,40 | 3,32% | - |
| 12.03.2026 | 52,09 | 52,32 | 48,77 | 48,78 | -6,96% | - |
| 11.03.2026 | 53,88 | 54,17 | 52,29 | 52,43 | -2,56% | - |
| 10.03.2026 | 54,19 | 54,45 | 53,35 | 53,81 | -0,77% | - |
| 09.03.2026 | 52,49 | 54,36 | 51,32 | 54,23 | 1,94% | - |
| 06.03.2026 | 54,35 | 54,51 | 51,99 | 53,20 | -2,01% | - |
| 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% | - |