56,260$
0,16%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 50,03 | 50,38 | 49,33 | 49,87 | -0,18% | 870.050,00 |
| 12.12.2024 | 50,08 | 51,09 | 49,89 | 49,96 | -0,22% | 874.840,00 |
| 11.12.2024 | 50,93 | 51,49 | 49,97 | 50,07 | -1,40% | 900.276,00 |
| 10.12.2024 | 49,09 | 51,18 | 48,26 | 50,78 | 4,14% | 1.205.319,00 |
| 09.12.2024 | 50,35 | 50,43 | 48,60 | 48,76 | -2,32% | 1.191.756,00 |
| 06.12.2024 | 50,96 | 51,73 | 49,89 | 49,92 | -1,01% | 1.014.722,00 |
| 05.12.2024 | 51,95 | 52,10 | 50,20 | 50,43 | -1,45% | 1.053.259,00 |
| 04.12.2024 | 50,15 | 51,23 | 50,00 | 51,17 | 2,12% | 1.133.013,00 |
| 03.12.2024 | 49,55 | 50,61 | 49,55 | 50,11 | 1,13% | 1.741.533,00 |
| 02.12.2024 | 50,78 | 50,78 | 48,94 | 49,55 | -2,15% | 1.370.017,00 |
| 29.11.2024 | 50,37 | 50,94 | 50,21 | 50,64 | 1,81% | 502.153,00 |
| 27.11.2024 | 49,12 | 50,22 | 49,10 | 49,74 | 1,82% | 1.104.589,00 |
| 26.11.2024 | 48,60 | 48,92 | 48,26 | 48,85 | 0,16% | 1.001.379,00 |
| 25.11.2024 | 46,90 | 49,84 | 46,90 | 48,77 | 4,75% | 1.756.944,00 |
| 22.11.2024 | 46,38 | 47,23 | 46,05 | 46,56 | 0,47% | 906.768,00 |
| 21.11.2024 | 46,45 | 46,87 | 46,09 | 46,34 | -0,62% | 739.764,00 |
| 20.11.2024 | 46,31 | 46,65 | 45,75 | 46,63 | 0,13% | 705.373,00 |
| 19.11.2024 | 46,11 | 47,06 | 46,01 | 46,57 | -0,85% | 924.497,00 |
| 18.11.2024 | 48,32 | 48,75 | 46,42 | 46,97 | -2,27% | 933.286,00 |
| 15.11.2024 | 48,48 | 48,83 | 47,73 | 48,06 | -0,08% | 746.075,00 |
| 14.11.2024 | 49,11 | 49,65 | 47,85 | 48,10 | -0,48% | 1.016.491,00 |
| 13.11.2024 | 49,02 | 49,49 | 48,16 | 48,33 | 0,62% | 1.294.412,00 |
| 12.11.2024 | 47,33 | 48,44 | 47,29 | 48,03 | 2,37% | 1.700.402,00 |
| 11.11.2024 | 47,37 | 47,84 | 46,70 | 46,92 | 0,79% | 1.045.303,00 |
| 08.11.2024 | 47,12 | 47,32 | 46,27 | 46,55 | -1,59% | 1.345.365,00 |
| 07.11.2024 | 49,61 | 49,63 | 47,21 | 47,30 | -4,27% | 1.391.107,00 |
| 06.11.2024 | 49,03 | 50,72 | 48,75 | 49,41 | 5,74% | 1.821.097,00 |
| 05.11.2024 | 45,79 | 46,88 | 45,44 | 46,73 | 2,59% | 1.042.239,00 |
| 04.11.2024 | 45,63 | 46,05 | 45,11 | 45,55 | -0,59% | 925.578,00 |
| 01.11.2024 | 46,39 | 46,77 | 45,58 | 45,82 | -0,87% | 1.028.042,00 |
| 31.10.2024 | 46,33 | 47,25 | 45,89 | 46,22 | -0,90% | 1.217.458,00 |
| 30.10.2024 | 46,50 | 49,75 | 46,48 | 46,64 | 8,82% | 3.733.283,00 |
| 29.10.2024 | 43,13 | 43,81 | 42,78 | 42,86 | -0,90% | 1.537.184,00 |
| 28.10.2024 | 42,82 | 43,40 | 42,44 | 43,25 | 2,88% | 1.277.739,00 |
| 25.10.2024 | 41,68 | 42,60 | 41,68 | 42,04 | 1,28% | 727.346,00 |
| 24.10.2024 | 41,48 | 41,67 | 40,72 | 41,51 | 0,00% | 942.958,00 |
| 23.10.2024 | 41,54 | 42,14 | 41,12 | 41,51 | -1,26% | 733.372,00 |
| 22.10.2024 | 43,06 | 43,51 | 41,83 | 42,04 | -0,97% | 1.365.564,00 |
| 21.10.2024 | 42,87 | 43,11 | 42,18 | 42,45 | -1,32% | 1.569.977,00 |
| 18.10.2024 | 42,58 | 43,41 | 42,25 | 43,02 | 2,14% | 2.521.185,00 |
| 17.10.2024 | 41,90 | 42,30 | 41,61 | 42,12 | 0,86% | 536.201,00 |
| 16.10.2024 | 40,76 | 41,88 | 40,76 | 41,76 | 2,86% | 782.325,00 |
| 15.10.2024 | 39,13 | 41,07 | 38,99 | 40,60 | 3,62% | 1.079.437,00 |
| 14.10.2024 | 39,60 | 39,60 | 38,47 | 39,18 | -0,99% | 1.366.390,00 |
| 11.10.2024 | 38,53 | 39,63 | 38,50 | 39,57 | 2,27% | 899.287,00 |
| 10.10.2024 | 39,06 | 39,07 | 38,40 | 38,69 | -2,15% | 1.086.438,00 |
| 09.10.2024 | 40,10 | 40,28 | 39,51 | 39,54 | -1,00% | 652.762,00 |
| 08.10.2024 | 40,53 | 40,72 | 39,93 | 39,94 | -1,53% | 761.908,00 |
| 07.10.2024 | 42,43 | 42,43 | 40,02 | 40,56 | -4,79% | 1.099.092,00 |
| 04.10.2024 | 41,37 | 42,82 | 40,98 | 42,60 | 5,11% | 1.005.257,00 |
| 03.10.2024 | 40,98 | 41,18 | 40,30 | 40,53 | -2,24% | 547.071,00 |
| 02.10.2024 | 40,70 | 41,80 | 40,47 | 41,46 | 1,21% | 738.719,00 |
| 01.10.2024 | 40,73 | 41,62 | 40,60 | 40,97 | 1,02% | 763.383,00 |
| 30.09.2024 | 39,93 | 41,00 | 39,85 | 40,55 | 1,88% | 867.505,00 |
| 27.09.2024 | 41,24 | 41,26 | 39,46 | 39,80 | -3,23% | 869.441,00 |
| 26.09.2024 | 40,60 | 41,21 | 40,30 | 41,13 | 2,47% | 684.799,00 |
| 25.09.2024 | 40,00 | 40,50 | 39,67 | 40,14 | 0,55% | 823.719,00 |
| 24.09.2024 | 39,57 | 40,52 | 39,57 | 39,92 | 0,91% | 794.515,00 |
| 23.09.2024 | 39,05 | 39,75 | 38,82 | 39,56 | 2,14% | 999.516,00 |
| 20.09.2024 | 39,27 | 39,40 | 38,53 | 38,73 | -1,22% | 1.344.886,00 |
| 19.09.2024 | 39,33 | 40,08 | 38,37 | 39,21 | 2,81% | 1.038.907,00 |
| 18.09.2024 | 38,36 | 39,07 | 37,82 | 38,14 | -0,39% | 931.443,00 |
| 17.09.2024 | 38,00 | 38,92 | 37,87 | 38,29 | 1,89% | 922.433,00 |
| 16.09.2024 | 37,39 | 38,09 | 37,18 | 37,58 | 0,56% | 1.024.905,00 |
| 13.09.2024 | 37,15 | 37,47 | 36,78 | 37,37 | 1,83% | 1.162.410,00 |
| 12.09.2024 | 36,40 | 36,92 | 35,80 | 36,70 | 1,21% | 576.675,00 |
| 11.09.2024 | 35,92 | 36,46 | 35,40 | 36,26 | 0,61% | 615.755,00 |
| 10.09.2024 | 36,45 | 36,45 | 35,61 | 36,04 | -1,23% | 633.786,00 |
| 09.09.2024 | 37,31 | 38,03 | 36,37 | 36,49 | -2,59% | 944.521,00 |