53,766$
3,24%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 53,04 | 53,80 | 52,56 | 53,77 | 3,25% | 1.464.990,00 |
| 10.10.2025 | 53,76 | 53,95 | 51,78 | 52,08 | -2,94% | 1.134.735,00 |
| 09.10.2025 | 53,56 | 54,50 | 53,56 | 53,66 | 0,60% | 623.882,00 |
| 08.10.2025 | 54,25 | 54,29 | 53,00 | 53,34 | -1,26% | 937.885,00 |
| 07.10.2025 | 54,02 | 54,64 | 53,20 | 54,02 | -0,64% | 1.178.397,00 |
| 06.10.2025 | 55,54 | 55,54 | 54,14 | 54,37 | -1,69% | 1.444.935,00 |
| 03.10.2025 | 55,43 | 55,46 | 54,52 | 55,30 | 0,24% | - |
| 02.10.2025 | 54,36 | 55,68 | 54,06 | 55,17 | 0,91% | 1.134.926,00 |
| 01.10.2025 | 54,45 | 55,16 | 53,89 | 54,67 | 0,04% | 1.291.454,00 |
| 30.09.2025 | 55,34 | 55,83 | 53,79 | 54,65 | -1,53% | 1.453.643,00 |
| 29.09.2025 | 55,45 | 55,79 | 54,80 | 55,50 | 1,37% | 1.173.309,00 |
| 26.09.2025 | 54,06 | 55,04 | 53,75 | 54,75 | 0,83% | 1.120.182,00 |
| 25.09.2025 | 54,68 | 54,82 | 53,88 | 54,30 | -1,15% | 1.030.412,00 |
| 24.09.2025 | 54,52 | 55,44 | 54,25 | 54,93 | 0,90% | 1.291.269,00 |
| 23.09.2025 | 54,00 | 54,46 | 53,60 | 54,44 | 1,02% | 1.083.498,00 |
| 22.09.2025 | 54,46 | 54,57 | 53,68 | 53,89 | -1,26% | 1.280.145,00 |
| 19.09.2025 | 55,61 | 55,87 | 54,32 | 54,58 | -0,98% | 2.056.252,00 |
| 18.09.2025 | 54,04 | 55,30 | 53,38 | 55,12 | 1,32% | 1.572.594,00 |
| 17.09.2025 | 54,70 | 55,26 | 53,91 | 54,40 | -0,49% | 1.582.522,00 |
| 16.09.2025 | 56,02 | 56,22 | 53,81 | 54,67 | -2,90% | 2.287.871,00 |
| 15.09.2025 | 56,58 | 56,76 | 56,09 | 56,30 | -0,41% | 1.513.858,00 |
| 12.09.2025 | 57,74 | 58,00 | 56,27 | 56,53 | -2,89% | 1.526.497,00 |
| 11.09.2025 | 58,74 | 58,74 | 57,64 | 58,21 | -0,75% | 1.568.656,00 |
| 10.09.2025 | 58,99 | 59,07 | 58,03 | 58,65 | -0,78% | 1.844.501,00 |
| 09.09.2025 | 59,78 | 60,09 | 58,35 | 59,11 | -1,66% | 1.282.610,00 |
| 08.09.2025 | 60,75 | 60,85 | 59,81 | 60,11 | -0,86% | 854.836,00 |
| 05.09.2025 | 61,08 | 61,86 | 60,33 | 60,63 | -0,74% | 907.171,00 |
| 04.09.2025 | 61,97 | 62,14 | 60,70 | 61,08 | -1,00% | 808.820,00 |
| 03.09.2025 | 60,90 | 62,42 | 60,86 | 61,70 | 1,00% | 650.200,00 |
| 02.09.2025 | 60,59 | 61,30 | 60,13 | 61,09 | -0,60% | 1.012.711,00 |
| 29.08.2025 | 62,03 | 62,28 | 61,34 | 61,46 | -0,93% | 812.237,00 |
| 28.08.2025 | 61,95 | 62,16 | 61,45 | 62,04 | 0,21% | 979.308,00 |
| 27.08.2025 | 62,01 | 62,42 | 61,75 | 61,91 | -0,05% | 1.030.849,00 |
| 26.08.2025 | 61,84 | 62,85 | 61,76 | 61,94 | 0,52% | 1.255.859,00 |
| 25.08.2025 | 62,71 | 62,95 | 61,48 | 61,62 | -1,74% | 1.173.475,00 |
| 22.08.2025 | 62,28 | 64,04 | 62,20 | 62,71 | 0,93% | 1.057.882,00 |
| 21.08.2025 | 61,73 | 62,14 | 60,90 | 62,13 | 0,34% | 899.472,00 |
| 20.08.2025 | 61,73 | 62,25 | 61,00 | 61,92 | -0,26% | 1.107.735,00 |
| 19.08.2025 | 61,76 | 63,08 | 61,40 | 62,08 | 0,23% | 876.305,00 |
| 18.08.2025 | 62,87 | 62,87 | 60,95 | 61,94 | -1,67% | 1.382.257,00 |
| 15.08.2025 | 63,65 | 63,70 | 62,62 | 62,99 | -0,60% | 976.478,00 |
| 14.08.2025 | 63,54 | 64,08 | 62,81 | 63,37 | -2,18% | 1.067.091,00 |
| 13.08.2025 | 62,32 | 64,87 | 61,25 | 64,78 | 3,88% | 1.933.584,00 |
| 12.08.2025 | 62,31 | 62,72 | 61,20 | 62,36 | 1,25% | 1.434.628,00 |
| 11.08.2025 | 61,65 | 61,84 | 60,89 | 61,59 | 0,08% | 990.206,00 |
| 08.08.2025 | 61,41 | 61,87 | 60,69 | 61,54 | -0,63% | 1.497.866,00 |
| 07.08.2025 | 62,05 | 62,25 | 60,75 | 61,93 | 0,29% | 1.249.000,00 |
| 06.08.2025 | 62,00 | 62,43 | 60,70 | 61,75 | 0,19% | 1.463.531,00 |
| 05.08.2025 | 63,01 | 63,50 | 61,47 | 61,63 | -1,53% | 2.095.448,00 |
| 04.08.2025 | 63,17 | 63,45 | 61,35 | 62,59 | 0,34% | 2.740.860,00 |
| 01.08.2025 | 63,42 | 64,11 | 61,28 | 62,38 | -2,38% | 1.941.569,00 |
| 31.07.2025 | 65,87 | 67,00 | 63,37 | 63,90 | -3,87% | 2.216.996,00 |
| 30.07.2025 | 66,00 | 67,63 | 64,19 | 66,47 | 5,29% | 3.615.700,00 |
| 29.07.2025 | 65,93 | 66,19 | 63,13 | 63,13 | -4,19% | 2.595.032,00 |
| 28.07.2025 | 65,95 | 66,65 | 65,13 | 65,89 | 0,17% | 1.384.709,00 |
| 25.07.2025 | 65,54 | 66,03 | 64,31 | 65,78 | 0,46% | 1.189.979,00 |
| 24.07.2025 | 68,00 | 68,23 | 65,42 | 65,48 | -4,42% | 1.345.682,00 |
| 23.07.2025 | 66,64 | 69,70 | 66,54 | 68,51 | 3,79% | 2.608.209,00 |
| 22.07.2025 | 64,11 | 66,36 | 64,11 | 66,01 | 3,29% | 1.635.550,00 |
| 21.07.2025 | 63,24 | 64,43 | 63,12 | 63,91 | 1,96% | 1.268.033,00 |
| 18.07.2025 | 62,83 | 63,49 | 61,96 | 62,68 | 1,24% | 1.408.582,00 |
| 17.07.2025 | 62,74 | 62,97 | 60,51 | 61,91 | -0,72% | 1.583.555,00 |
| 16.07.2025 | 63,05 | 63,68 | 62,01 | 62,36 | -0,10% | 1.035.183,00 |
| 15.07.2025 | 64,11 | 64,33 | 62,18 | 62,42 | -2,92% | 1.127.167,00 |
| 14.07.2025 | 65,04 | 65,16 | 64,03 | 64,30 | -0,73% | 1.203.129,00 |
| 11.07.2025 | 64,57 | 64,77 | 63,42 | 64,77 | 0,94% | 1.182.548,00 |
| 10.07.2025 | 63,19 | 65,41 | 63,19 | 64,17 | 0,05% | 878.204,00 |
| 09.07.2025 | 63,50 | 64,46 | 62,87 | 64,14 | 1,46% | 1.316.454,00 |
| 08.07.2025 | 63,75 | 64,42 | 63,14 | 63,22 | -0,49% | 1.510.343,00 |
| 07.07.2025 | 65,02 | 65,45 | 63,08 | 63,53 | -3,30% | 1.795.499,00 |
| 03.07.2025 | 65,16 | 65,99 | 64,62 | 65,70 | 0,60% | 607.895,00 |
| 02.07.2025 | 63,93 | 65,60 | 63,48 | 65,31 | 2,53% | 1.128.330,00 |
| 01.07.2025 | 62,48 | 64,55 | 62,29 | 63,70 | 1,63% | 1.584.180,00 |
| 30.06.2025 | 62,44 | 62,72 | 61,33 | 62,68 | 0,69% | 1.777.861,00 |
| 27.06.2025 | 61,35 | 62,30 | 60,76 | 62,25 | 1,63% | 1.741.351,00 |
| 26.06.2025 | 59,78 | 61,34 | 59,45 | 61,25 | 2,46% | 938.430,00 |
| 25.06.2025 | 59,71 | 60,14 | 59,16 | 59,78 | 0,15% | 1.458.332,00 |
| 24.06.2025 | 60,88 | 61,21 | 59,55 | 59,69 | -0,70% | 1.531.187,00 |
| 23.06.2025 | 59,15 | 60,23 | 57,12 | 60,11 | 0,20% | 1.333.364,00 |
| 20.06.2025 | 59,46 | 60,22 | 58,97 | 59,99 | 1,82% | 1.728.032,00 |
| 18.06.2025 | 58,96 | 59,77 | 58,33 | 58,92 | -0,14% | 1.381.508,00 |
| 17.06.2025 | 58,86 | 60,05 | 58,37 | 59,00 | -0,24% | 1.273.082,00 |
| 16.06.2025 | 57,86 | 59,36 | 57,62 | 59,14 | 3,72% | 1.301.098,00 |
| 13.06.2025 | 57,51 | 58,13 | 56,40 | 57,02 | -3,01% | 1.993.548,00 |
| 12.06.2025 | 56,94 | 58,84 | 56,94 | 58,79 | 2,05% | 1.250.732,00 |
| 11.06.2025 | 57,77 | 58,16 | 57,15 | 57,61 | 0,49% | 1.108.125,00 |
| 10.06.2025 | 58,75 | 59,45 | 56,88 | 57,33 | -2,57% | 1.349.866,00 |
| 09.06.2025 | 58,02 | 59,14 | 57,81 | 58,84 | 1,78% | 1.334.371,00 |
| 06.06.2025 | 57,49 | 57,89 | 56,61 | 57,81 | 1,98% | 1.044.486,00 |
| 05.06.2025 | 57,16 | 57,53 | 56,14 | 56,69 | -0,65% | 1.303.305,00 |
| 04.06.2025 | 56,87 | 57,56 | 56,04 | 57,06 | 1,13% | 1.238.209,00 |
| 03.06.2025 | 56,04 | 56,92 | 55,03 | 56,42 | 0,88% | 1.396.724,00 |
| 02.06.2025 | 54,93 | 56,13 | 54,27 | 55,93 | 1,38% | 1.177.395,00 |
| 30.05.2025 | 55,42 | 55,81 | 54,43 | 55,17 | -0,79% | 1.153.000,00 |
| 29.05.2025 | 55,31 | 57,02 | 55,26 | 55,61 | 0,87% | 1.361.636,00 |
| 28.05.2025 | 55,57 | 55,86 | 54,39 | 55,13 | -0,52% | 1.174.018,00 |
| 27.05.2025 | 53,49 | 56,09 | 53,15 | 55,42 | 5,40% | 1.546.336,00 |
| 23.05.2025 | 51,99 | 53,02 | 51,36 | 52,58 | 0,44% | 952.433,00 |
| 22.05.2025 | 52,51 | 52,58 | 51,60 | 52,35 | -0,32% | 737.407,00 |
| 21.05.2025 | 53,34 | 53,62 | 52,49 | 52,52 | -2,09% | 939.576,00 |