50,161$
0,48%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,88 | 50,48 | 49,15 | 50,13 | 0,42% | 767.638,00 |
| 08.05.2025 | 50,63 | 51,02 | 49,87 | 49,92 | -0,38% | 1.062.645,00 |
| 07.05.2025 | 49,72 | 50,69 | 49,44 | 50,11 | 1,23% | 918.039,00 |
| 06.05.2025 | 49,43 | 49,59 | 48,57 | 49,50 | -1,79% | 1.161.394,00 |
| 05.05.2025 | 49,90 | 50,96 | 49,31 | 50,40 | 0,18% | 1.062.168,00 |
| 02.05.2025 | 49,20 | 50,74 | 48,36 | 50,31 | 4,46% | 1.673.491,00 |
| 01.05.2025 | 49,85 | 51,85 | 47,78 | 48,16 | -4,39% | 2.433.041,00 |
| 30.04.2025 | 48,44 | 50,57 | 47,23 | 50,37 | 1,45% | 2.940.865,00 |
| 29.04.2025 | 50,59 | 50,86 | 49,24 | 49,65 | -2,78% | 1.843.508,00 |
| 28.04.2025 | 50,35 | 51,53 | 50,30 | 51,07 | 1,83% | 1.154.074,00 |
| 25.04.2025 | 50,18 | 50,95 | 49,83 | 50,15 | -0,65% | 1.113.570,00 |
| 24.04.2025 | 51,16 | 51,22 | 49,38 | 50,48 | -1,60% | 2.012.020,00 |
| 23.04.2025 | 51,50 | 52,27 | 50,99 | 51,30 | 1,77% | 1.959.001,00 |
| 22.04.2025 | 49,08 | 50,77 | 49,08 | 50,41 | 3,17% | 1.396.612,00 |
| 21.04.2025 | 47,30 | 48,93 | 47,02 | 48,86 | 2,07% | 893.816,00 |
| 17.04.2025 | 46,81 | 48,26 | 46,54 | 47,87 | 2,26% | 867.890,00 |
| 16.04.2025 | 46,64 | 47,74 | 46,02 | 46,81 | -0,45% | 840.983,00 |
| 15.04.2025 | 47,08 | 48,26 | 46,79 | 47,02 | 0,06% | 781.218,00 |
| 14.04.2025 | 47,19 | 47,97 | 46,03 | 46,99 | 1,97% | 948.099,00 |
| 11.04.2025 | 45,14 | 46,26 | 44,18 | 46,08 | 1,70% | 1.171.298,00 |
| 10.04.2025 | 46,68 | 46,90 | 44,67 | 45,31 | -5,13% | 1.588.963,00 |
| 09.04.2025 | 43,48 | 49,02 | 43,00 | 47,76 | 7,98% | 2.322.030,00 |
| 08.04.2025 | 46,83 | 47,00 | 43,69 | 44,23 | -0,38% | 1.608.864,00 |
| 07.04.2025 | 43,01 | 48,55 | 42,69 | 44,40 | -2,80% | 1.854.125,00 |
| 04.04.2025 | 45,69 | 46,43 | 43,12 | 45,68 | -2,37% | 2.054.686,00 |
| 03.04.2025 | 48,63 | 49,04 | 46,71 | 46,79 | -9,41% | 1.513.695,00 |
| 02.04.2025 | 49,32 | 51,89 | 49,32 | 51,65 | 1,55% | 917.528,00 |
| 01.04.2025 | 48,65 | 50,99 | 48,61 | 50,86 | 4,54% | 1.180.512,00 |
| 31.03.2025 | 48,73 | 49,19 | 47,80 | 48,65 | -2,07% | 1.074.535,00 |
| 28.03.2025 | 50,78 | 51,00 | 49,15 | 49,68 | -2,76% | 915.272,00 |
| 27.03.2025 | 50,25 | 51,99 | 50,00 | 51,09 | 1,21% | 1.094.754,00 |
| 26.03.2025 | 50,69 | 51,23 | 49,95 | 50,48 | -0,63% | 1.020.821,00 |
| 25.03.2025 | 51,49 | 51,83 | 50,79 | 50,80 | -0,78% | 812.686,00 |
| 24.03.2025 | 49,43 | 51,37 | 49,08 | 51,20 | 5,13% | 1.402.220,00 |
| 21.03.2025 | 47,66 | 48,87 | 47,25 | 48,70 | 0,35% | 1.558.896,00 |
| 20.03.2025 | 47,88 | 49,44 | 47,59 | 48,53 | 0,54% | 1.180.556,00 |
| 19.03.2025 | 46,59 | 48,76 | 46,52 | 48,27 | 3,12% | 1.211.563,00 |
| 18.03.2025 | 46,70 | 46,88 | 45,98 | 46,81 | -0,97% | 1.241.525,00 |
| 17.03.2025 | 46,29 | 47,37 | 45,92 | 47,27 | 2,34% | 985.752,00 |
| 14.03.2025 | 45,41 | 46,28 | 44,96 | 46,19 | 2,94% | 912.923,00 |
| 13.03.2025 | 47,72 | 47,83 | 44,40 | 44,87 | -5,89% | 1.597.105,00 |
| 12.03.2025 | 47,63 | 47,82 | 46,42 | 47,68 | 1,73% | 1.607.155,00 |
| 11.03.2025 | 49,08 | 49,87 | 46,82 | 46,87 | -4,35% | 1.787.065,00 |
| 10.03.2025 | 48,83 | 49,52 | 47,87 | 49,00 | -0,33% | 1.611.177,00 |
| 07.03.2025 | 48,14 | 49,65 | 48,07 | 49,16 | 1,95% | 2.008.056,00 |
| 06.03.2025 | 49,55 | 49,98 | 48,11 | 48,22 | -3,44% | 1.458.285,00 |
| 05.03.2025 | 50,59 | 50,85 | 49,29 | 49,94 | -0,56% | 1.553.903,00 |
| 04.03.2025 | 50,56 | 51,86 | 48,87 | 50,22 | -2,09% | 2.294.686,00 |
| 03.03.2025 | 54,19 | 55,14 | 50,94 | 51,29 | -5,07% | 1.645.687,00 |
| 28.02.2025 | 52,59 | 54,13 | 52,00 | 54,03 | 2,97% | 1.550.573,00 |
| 27.02.2025 | 53,65 | 54,03 | 52,22 | 52,47 | -2,20% | 1.639.408,00 |
| 26.02.2025 | 54,40 | 55,13 | 53,24 | 53,65 | -1,41% | 8.183.815,00 |
| 25.02.2025 | 53,20 | 55,12 | 53,14 | 54,42 | -1,20% | 1.835.470,00 |
| 24.02.2025 | 54,74 | 55,42 | 53,47 | 55,08 | 0,79% | 1.713.247,00 |
| 21.02.2025 | 55,10 | 56,55 | 53,74 | 54,65 | -0,58% | 2.234.195,00 |
| 20.02.2025 | 53,25 | 55,90 | 53,00 | 54,97 | 1,25% | 2.631.393,00 |
| 19.02.2025 | 54,87 | 55,85 | 54,04 | 54,29 | -2,67% | 3.117.526,00 |
| 18.02.2025 | 53,71 | 56,12 | 53,68 | 55,78 | 3,98% | 2.425.454,00 |
| 17.02.2025 | 53,16 | 53,64 | 53,16 | 53,64 | 0,57% | - |
| 14.02.2025 | 52,63 | 53,44 | 52,16 | 53,34 | 1,58% | 1.490.727,00 |
| 13.02.2025 | 52,00 | 52,55 | 50,79 | 52,51 | 2,08% | 987.314,00 |
| 12.02.2025 | 51,50 | 51,68 | 50,36 | 51,44 | -1,04% | 1.482.610,00 |
| 11.02.2025 | 52,50 | 52,81 | 51,51 | 51,98 | -1,94% | 936.994,00 |
| 10.02.2025 | 53,60 | 53,60 | 52,44 | 53,01 | -0,56% | 1.274.845,00 |
| 07.02.2025 | 55,40 | 55,55 | 52,71 | 53,31 | -4,07% | 1.355.725,00 |
| 06.02.2025 | 56,24 | 56,78 | 55,29 | 55,57 | -0,09% | 788.876,00 |
| 05.02.2025 | 56,22 | 56,39 | 54,91 | 55,62 | -1,21% | 1.140.306,00 |
| 04.02.2025 | 56,64 | 57,32 | 55,87 | 56,30 | -0,72% | 1.261.501,00 |
| 03.02.2025 | 54,42 | 57,18 | 54,31 | 56,71 | 1,00% | 1.352.065,00 |
| 31.01.2025 | 55,81 | 56,55 | 55,30 | 56,15 | -0,04% | 1.170.148,00 |
| 30.01.2025 | 54,23 | 56,32 | 54,11 | 56,17 | 4,31% | 1.643.664,00 |
| 29.01.2025 | 53,47 | 54,70 | 53,12 | 53,85 | 1,41% | 1.279.729,00 |
| 28.01.2025 | 51,77 | 53,46 | 51,46 | 53,10 | 2,45% | 1.237.752,00 |
| 27.01.2025 | 51,13 | 52,25 | 50,86 | 51,83 | 0,70% | 942.555,00 |
| 24.01.2025 | 50,98 | 51,75 | 50,49 | 51,47 | -0,12% | 827.297,00 |
| 23.01.2025 | 50,48 | 51,64 | 50,26 | 51,53 | 1,14% | 929.642,00 |
| 22.01.2025 | 51,85 | 52,90 | 50,78 | 50,95 | -1,62% | 1.715.574,00 |
| 21.01.2025 | 49,53 | 51,97 | 49,40 | 51,79 | 6,21% | 1.842.679,00 |
| 17.01.2025 | 48,48 | 49,17 | 48,35 | 48,76 | 1,60% | 968.840,00 |
| 16.01.2025 | 48,86 | 49,36 | 47,88 | 47,99 | -2,00% | 1.375.910,00 |
| 15.01.2025 | 50,64 | 51,00 | 48,50 | 48,97 | -1,35% | 1.392.312,00 |
| 14.01.2025 | 49,35 | 50,11 | 48,82 | 49,64 | 2,20% | 1.187.180,00 |
| 13.01.2025 | 48,24 | 48,62 | 47,20 | 48,57 | -0,65% | 1.623.383,00 |
| 10.01.2025 | 49,18 | 49,24 | 47,90 | 48,89 | -1,69% | 1.861.387,00 |
| 08.01.2025 | 49,10 | 50,10 | 48,25 | 49,73 | -1,43% | 1.490.980,00 |
| 07.01.2025 | 50,65 | 51,81 | 49,81 | 50,45 | 0,38% | 1.634.805,00 |
| 06.01.2025 | 49,39 | 50,51 | 49,27 | 50,26 | 1,58% | 1.483.613,00 |
| 03.01.2025 | 48,64 | 49,60 | 48,04 | 49,48 | 2,02% | 1.186.792,00 |
| 02.01.2025 | 47,96 | 48,99 | 47,84 | 48,50 | 2,23% | 779.961,00 |
| 31.12.2024 | 47,55 | 48,22 | 47,33 | 47,44 | 0,15% | 722.234,00 |
| 30.12.2024 | 47,15 | 47,98 | 46,84 | 47,37 | -1,29% | 718.151,00 |
| 27.12.2024 | 47,89 | 48,38 | 47,49 | 47,99 | -1,07% | 767.967,00 |
| 26.12.2024 | 47,69 | 48,64 | 47,38 | 48,51 | 0,92% | 710.477,00 |
| 24.12.2024 | 47,80 | 48,25 | 47,50 | 48,07 | 1,26% | 356.822,00 |
| 23.12.2024 | 48,26 | 48,26 | 47,06 | 47,47 | -1,86% | 1.196.881,00 |
| 20.12.2024 | 47,87 | 49,07 | 47,86 | 48,37 | -0,33% | 1.571.578,00 |
| 19.12.2024 | 49,49 | 49,75 | 48,13 | 48,53 | 2,04% | 1.077.469,00 |
| 18.12.2024 | 50,42 | 50,95 | 47,36 | 47,56 | -5,62% | 1.662.826,00 |
| 17.12.2024 | 51,10 | 51,30 | 49,85 | 50,39 | -1,89% | 1.395.345,00 |
| 16.12.2024 | 50,06 | 51,80 | 50,05 | 51,36 | 2,99% | 1.133.640,00 |