52,100€
0,81%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |