77,792$
-2,32%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 79,75 | 80,46 | 78,73 | 78,74 | -1,13% | - |
| 01.07.2026 | 79,54 | 80,93 | 78,92 | 79,64 | 0,13% | 1.153.188,00 |
| 30.06.2026 | 79,45 | 80,04 | 78,25 | 79,54 | 0,23% | 1.290.781,00 |
| 29.06.2026 | 79,55 | 79,66 | 78,00 | 79,36 | -1,27% | 1.077.790,00 |
| 26.06.2026 | 78,26 | 80,89 | 77,92 | 80,38 | 1,70% | 2.083.860,00 |
| 25.06.2026 | 76,61 | 79,70 | 76,61 | 79,04 | 1,11% | 1.005.882,00 |
| 24.06.2026 | 77,25 | 78,31 | 76,47 | 78,17 | 1,45% | 1.013.371,00 |
| 23.06.2026 | 76,49 | 77,56 | 75,57 | 77,05 | 0,17% | 1.181.503,00 |
| 22.06.2026 | 77,56 | 78,64 | 76,38 | 76,92 | -0,13% | 973.672,00 |
| 19.06.2026 | 77,08 | 77,13 | 77,00 | 77,02 | -0,22% | - |
| 18.06.2026 | 76,67 | 78,87 | 75,52 | 77,19 | 2,24% | 1.426.663,00 |
| 17.06.2026 | 73,40 | 77,02 | 72,75 | 75,50 | 3,11% | 1.267.274,00 |
| 16.06.2026 | 73,28 | 74,63 | 73,08 | 73,22 | -0,76% | 1.720.424,00 |
| 15.06.2026 | 73,33 | 74,60 | 72,71 | 73,78 | -1,99% | 2.429.949,00 |
| 12.06.2026 | 75,46 | 76,52 | 74,19 | 75,28 | 0,44% | 1.824.753,00 |
| 11.06.2026 | 70,62 | 75,08 | 70,43 | 74,95 | 6,11% | 2.215.688,00 |
| 10.06.2026 | 68,75 | 71,24 | 68,25 | 70,64 | 3,95% | 1.417.439,00 |
| 09.06.2026 | 67,72 | 69,14 | 66,72 | 67,95 | 1,07% | 1.546.531,00 |
| 08.06.2026 | 65,97 | 68,11 | 65,43 | 67,23 | 1,66% | 1.435.533,00 |
| 05.06.2026 | 64,21 | 67,06 | 64,20 | 66,13 | 3,59% | 1.192.113,00 |
| 04.06.2026 | 65,03 | 65,59 | 63,08 | 63,84 | -1,57% | 921.760,00 |
| 03.06.2026 | 64,44 | 65,70 | 63,97 | 64,86 | 0,54% | 850.274,00 |
| 02.06.2026 | 64,96 | 65,14 | 63,55 | 64,51 | -2,02% | 1.146.722,00 |
| 01.06.2026 | 65,05 | 66,51 | 64,53 | 65,84 | -0,30% | 993.457,00 |
| 29.05.2026 | 64,11 | 67,14 | 63,76 | 66,04 | 2,77% | 1.103.207,00 |
| 28.05.2026 | 64,82 | 65,52 | 63,68 | 64,26 | -1,06% | 723.720,00 |
| 27.05.2026 | 65,26 | 66,38 | 64,30 | 64,95 | 0,51% | 1.161.045,00 |
| 26.05.2026 | 61,89 | 64,73 | 61,79 | 64,62 | 5,69% | 1.155.342,00 |
| 22.05.2026 | 60,63 | 61,78 | 60,00 | 61,14 | 0,96% | 790.468,00 |
| 21.05.2026 | 59,58 | 60,63 | 58,54 | 60,56 | 0,43% | 734.236,00 |
| 20.05.2026 | 58,92 | 60,72 | 57,81 | 60,30 | 3,13% | 877.285,00 |
| 19.05.2026 | 59,44 | 59,50 | 58,28 | 58,47 | -2,03% | 830.913,00 |
| 18.05.2026 | 58,99 | 60,00 | 58,47 | 59,68 | 0,32% | 844.685,00 |
| 15.05.2026 | 58,97 | 59,91 | 57,70 | 59,49 | 2,08% | 1.217.857,00 |
| 14.05.2026 | 58,21 | 59,07 | 57,24 | 58,28 | 3,10% | 1.300.320,00 |
| 13.05.2026 | 60,52 | 60,52 | 55,83 | 56,53 | -6,95% | 1.699.885,00 |
| 12.05.2026 | 61,53 | 61,53 | 60,18 | 60,76 | -0,68% | 774.607,00 |
| 11.05.2026 | 61,66 | 62,08 | 60,82 | 61,17 | -0,78% | 677.669,00 |
| 08.05.2026 | 61,76 | 62,18 | 60,88 | 61,65 | 1,40% | 1.743.573,00 |
| 07.05.2026 | 60,21 | 60,86 | 58,70 | 60,80 | 0,30% | 1.000.734,00 |
| 06.05.2026 | 62,33 | 63,30 | 60,59 | 60,62 | -0,83% | 1.019.754,00 |
| 05.05.2026 | 59,24 | 62,07 | 59,01 | 61,13 | 3,10% | 1.396.275,00 |
| 04.05.2026 | 60,48 | 60,63 | 59,06 | 59,29 | -1,51% | 1.093.722,00 |
| 01.05.2026 | 62,30 | 62,69 | 59,58 | 60,20 | -4,25% | 1.734.660,00 |
| 30.04.2026 | 65,04 | 65,45 | 60,95 | 62,87 | 0,38% | 2.727.034,00 |
| 29.04.2026 | 62,47 | 64,00 | 62,04 | 62,63 | -0,08% | 2.475.693,00 |
| 28.04.2026 | 62,43 | 63,19 | 61,36 | 62,68 | 0,27% | 1.384.905,00 |
| 27.04.2026 | 61,80 | 63,68 | 61,45 | 62,51 | 1,28% | 1.522.518,00 |
| 24.04.2026 | 61,55 | 62,42 | 60,70 | 61,72 | -0,26% | 732.292,00 |
| 23.04.2026 | 63,62 | 64,00 | 61,73 | 61,88 | -2,24% | 935.120,00 |
| 22.04.2026 | 62,41 | 63,80 | 62,08 | 63,30 | 2,36% | 1.479.361,00 |
| 21.04.2026 | 62,48 | 63,23 | 61,42 | 61,84 | -0,48% | 1.124.057,00 |
| 20.04.2026 | 62,18 | 62,78 | 61,28 | 62,14 | -0,86% | 965.959,00 |
| 17.04.2026 | 60,91 | 63,90 | 60,63 | 62,68 | 4,05% | 1.078.035,00 |
| 16.04.2026 | 60,87 | 61,51 | 59,73 | 60,24 | -2,00% | 1.211.970,00 |
| 15.04.2026 | 61,06 | 62,22 | 60,67 | 61,47 | 0,34% | 1.001.217,00 |
| 14.04.2026 | 58,76 | 61,63 | 58,76 | 61,26 | 4,01% | 1.224.828,00 |
| 13.04.2026 | 58,26 | 59,26 | 57,39 | 58,90 | -0,42% | 1.034.394,00 |
| 10.04.2026 | 59,19 | 59,66 | 58,52 | 59,15 | 0,60% | 765.913,00 |
| 09.04.2026 | 57,75 | 59,18 | 57,42 | 58,80 | 2,15% | 832.526,00 |
| 08.04.2026 | 57,82 | 59,41 | 57,15 | 57,56 | 3,14% | 902.051,00 |
| 07.04.2026 | 56,95 | 57,36 | 55,74 | 55,81 | -2,19% | 833.605,00 |
| 06.04.2026 | 55,29 | 57,09 | 55,02 | 57,06 | 3,31% | 723.985,00 |
| 02.04.2026 | 54,35 | 56,09 | 53,76 | 55,23 | -0,13% | 970.459,00 |
| 01.04.2026 | 54,75 | 55,66 | 54,04 | 55,30 | 1,00% | 1.125.291,00 |
| 31.03.2026 | 55,34 | 55,64 | 53,73 | 54,75 | 0,72% | 1.086.856,00 |
| 30.03.2026 | 54,66 | 55,42 | 53,59 | 54,36 | 0,54% | 989.696,00 |
| 27.03.2026 | 55,11 | 55,36 | 52,82 | 54,07 | -2,28% | 1.496.549,00 |
| 26.03.2026 | 55,90 | 56,63 | 55,23 | 55,33 | -1,76% | 733.614,00 |
| 25.03.2026 | 57,47 | 57,86 | 55,47 | 56,32 | -1,18% | 895.087,00 |
| 24.03.2026 | 56,09 | 57,41 | 55,68 | 56,99 | 0,83% | 1.054.469,00 |
| 23.03.2026 | 58,84 | 59,68 | 56,33 | 56,52 | -1,10% | 1.116.066,00 |
| 20.03.2026 | 57,36 | 58,21 | 56,93 | 57,15 | -0,10% | 1.765.757,00 |
| 19.03.2026 | 55,96 | 58,08 | 55,36 | 57,21 | 1,71% | 1.938.085,00 |
| 18.03.2026 | 57,37 | 57,84 | 55,90 | 56,25 | -3,15% | 1.347.913,00 |
| 17.03.2026 | 59,91 | 60,02 | 57,85 | 58,08 | -1,91% | 1.568.133,00 |
| 16.03.2026 | 57,88 | 59,59 | 57,82 | 59,21 | 2,85% | 1.464.606,00 |
| 13.03.2026 | 57,54 | 58,94 | 56,98 | 57,57 | 1,71% | 1.284.138,00 |
| 12.03.2026 | 59,54 | 60,08 | 56,50 | 56,60 | -6,63% | 1.848.028,00 |
| 11.03.2026 | 62,10 | 62,85 | 60,52 | 60,62 | -3,04% | 1.247.936,00 |
| 10.03.2026 | 62,18 | 63,25 | 61,96 | 62,52 | -0,75% | 1.011.069,00 |
| 09.03.2026 | 60,59 | 63,12 | 59,39 | 62,99 | 2,07% | 1.248.752,00 |
| 06.03.2026 | 62,00 | 62,30 | 60,11 | 61,71 | -2,03% | 1.263.002,00 |
| 05.03.2026 | 64,04 | 64,80 | 62,81 | 62,99 | -1,64% | 1.359.677,00 |
| 04.03.2026 | 63,59 | 64,16 | 62,25 | 64,04 | 0,79% | 1.088.651,00 |
| 03.03.2026 | 61,50 | 63,61 | 60,08 | 63,54 | 0,94% | 1.288.550,00 |
| 02.03.2026 | 63,45 | 64,54 | 62,55 | 62,95 | -2,82% | 1.308.225,00 |
| 27.02.2026 | 63,94 | 65,03 | 63,44 | 64,78 | -0,46% | 992.002,00 |
| 26.02.2026 | 65,96 | 66,50 | 64,98 | 65,08 | -1,30% | 1.036.913,00 |
| 25.02.2026 | 64,88 | 66,25 | 63,83 | 65,94 | 2,49% | 1.473.951,00 |
| 24.02.2026 | 63,49 | 64,71 | 63,35 | 64,34 | 0,61% | 1.277.792,00 |
| 23.02.2026 | 63,34 | 64,20 | 61,46 | 63,95 | 0,65% | 1.881.907,00 |
| 20.02.2026 | 62,10 | 63,69 | 60,53 | 63,54 | 1,79% | 1.954.651,00 |
| 19.02.2026 | 63,62 | 64,86 | 61,00 | 62,42 | -2,58% | 2.592.356,00 |
| 18.02.2026 | 62,32 | 65,55 | 61,82 | 64,07 | 2,41% | 2.982.598,00 |
| 17.02.2026 | 59,61 | 63,00 | 59,61 | 62,56 | 6,63% | 3.104.361,00 |
| 13.02.2026 | 58,61 | 59,55 | 58,35 | 58,67 | -0,03% | 991.779,00 |
| 12.02.2026 | 62,09 | 62,78 | 58,52 | 58,69 | -4,68% | 1.268.357,00 |
| 11.02.2026 | 61,10 | 61,63 | 60,35 | 61,57 | 1,65% | 1.584.440,00 |
| 10.02.2026 | 62,71 | 63,87 | 60,51 | 60,57 | -4,60% | 1.621.385,00 |