96,150€
-2,64%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 99,03 | 100,25 | 95,47 | 95,81 | -3,16% | 360,00 |
| 11.11.2026 | 97,76 | 100,33 | 97,25 | 98,94 | 1,56% | - |
| 10.11.2026 | 99,00 | 101,24 | 96,20 | 97,42 | -1,45% | - |
| 09.11.2026 | 96,22 | 98,85 | 95,49 | 98,85 | 3,19% | - |
| 06.11.2026 | 98,06 | 100,17 | 95,64 | 95,79 | -3,01% | - |
| 05.11.2026 | 102,50 | 104,33 | 98,09 | 98,76 | -4,07% | - |
| 04.11.2026 | 98,24 | 103,60 | 97,62 | 102,95 | 4,54% | - |
| 03.11.2026 | 100,40 | 102,33 | 97,60 | 98,48 | -2,42% | - |
| 02.11.2026 | 101,02 | 105,10 | 100,54 | 100,93 | 0,07% | - |
| 30.10.2026 | 101,53 | 103,70 | 98,36 | 100,85 | -0,32% | - |
| 29.10.2026 | 95,18 | 102,70 | 94,92 | 101,18 | 6,71% | - |
| 28.10.2026 | 95,08 | 97,40 | 88,44 | 94,81 | 0,41% | - |
| 27.10.2026 | 98,77 | 101,43 | 94,33 | 94,42 | -4,23% | - |
| 26.10.2026 | 96,76 | 99,71 | 96,10 | 98,59 | 1,85% | - |
| 23.10.2026 | 99,98 | 100,62 | 95,69 | 96,80 | -3,47% | - |
| 22.10.2026 | 101,28 | 102,63 | 98,60 | 100,28 | -1,55% | - |
| 21.10.2026 | 103,88 | 104,23 | 100,43 | 101,85 | -1,69% | - |
| 20.10.2026 | 103,58 | 104,75 | 102,43 | 103,60 | 0,19% | - |
| 19.10.2026 | 102,85 | 103,78 | 101,58 | 103,40 | 1,08% | - |
| 16.10.2026 | 104,93 | 105,30 | 101,33 | 102,30 | -1,63% | - |
| 15.10.2026 | 100,60 | 104,88 | 99,83 | 104,00 | 2,77% | - |
| 14.10.2026 | 101,05 | 101,55 | 98,71 | 101,20 | 0,80% | - |
| 13.10.2026 | 98,05 | 101,65 | 96,86 | 100,40 | 2,71% | - |
| 12.10.2026 | 97,10 | 98,35 | 95,91 | 97,75 | 1,00% | - |
| 09.10.2026 | 95,28 | 97,50 | 94,52 | 96,78 | 1,53% | - |
| 08.10.2026 | 95,31 | 96,51 | 93,98 | 95,32 | -0,22% | - |
| 07.10.2026 | 96,22 | 96,83 | 95,24 | 95,53 | -0,16% | - |
| 06.10.2026 | 97,35 | 98,34 | 95,19 | 95,68 | -1,55% | - |
| 05.10.2026 | 97,84 | 98,76 | 95,87 | 97,19 | -0,29% | - |
| 02.10.2026 | 96,23 | 97,49 | 95,22 | 97,47 | 1,31% | - |
| 01.10.2026 | 93,37 | 96,43 | 92,52 | 96,21 | 3,54% | - |
| 30.09.2026 | 94,97 | 95,56 | 91,74 | 92,92 | -1,85% | - |
| 29.09.2026 | 92,43 | 94,93 | 92,42 | 94,67 | 2,29% | - |
| 28.09.2026 | 91,48 | 94,10 | 90,61 | 92,55 | 0,92% | - |
| 25.09.2026 | 92,47 | 93,17 | 89,88 | 91,71 | -0,63% | - |
| 24.09.2026 | 91,50 | 92,93 | 90,91 | 92,29 | 0,64% | - |
| 23.09.2026 | 90,26 | 93,14 | 89,31 | 91,70 | 1,85% | - |
| 22.09.2026 | 86,75 | 91,34 | 85,66 | 90,03 | 3,71% | 2.300,00 |
| 21.09.2026 | 84,43 | 87,31 | 84,22 | 86,81 | 3,30% | - |
| 18.09.2026 | 83,64 | 84,41 | 82,57 | 84,04 | 0,62% | - |
| 17.09.2026 | 85,12 | 86,46 | 83,50 | 83,52 | -1,18% | - |
| 16.09.2026 | 83,93 | 85,19 | 83,67 | 84,52 | 0,91% | - |
| 15.09.2026 | 90,88 | 91,57 | 82,89 | 83,76 | -8,08% | 3.200,00 |
| 14.09.2026 | 88,74 | 91,51 | 88,59 | 91,12 | 2,91% | - |
| 11.09.2026 | 87,58 | 89,11 | 85,95 | 88,54 | 1,66% | - |
| 10.09.2026 | 89,38 | 89,88 | 86,50 | 87,09 | -2,21% | - |
| 09.09.2026 | 92,21 | 92,22 | 88,76 | 89,06 | -3,43% | - |
| 08.09.2026 | 91,83 | 94,10 | 91,56 | 92,22 | 1,30% | - |
| 07.09.2026 | 92,26 | 92,45 | 91,04 | 91,04 | -1,70% | - |
| 04.09.2026 | 92,16 | 94,55 | 92,06 | 92,61 | 0,51% | - |
| 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% | - |