116,577$
0,34%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 115,68 | 117,53 | 115,60 | 116,78 | 0,52% | - |
| 19.10.2026 | 114,92 | 116,35 | 113,96 | 116,18 | 1,10% | 753.152,00 |
| 16.10.2026 | 116,96 | 118,64 | 113,73 | 114,92 | -1,43% | 1.282.860,00 |
| 15.10.2026 | 113,86 | 117,48 | 113,51 | 116,59 | 3,28% | 1.492.113,00 |
| 14.10.2026 | 112,43 | 113,00 | 109,73 | 112,89 | 0,44% | 1.168.033,00 |
| 13.10.2026 | 108,76 | 113,75 | 108,69 | 112,40 | 3,12% | 1.452.565,00 |
| 12.10.2026 | 108,24 | 110,13 | 108,00 | 109,00 | 0,51% | 1.314.438,00 |
| 09.10.2026 | 106,91 | 109,20 | 105,56 | 108,45 | 1,42% | 1.137.567,00 |
| 08.10.2026 | 106,65 | 107,95 | 105,55 | 106,93 | -0,06% | 929.895,00 |
| 07.10.2026 | 107,51 | 107,84 | 106,55 | 106,99 | -1,22% | 867.765,00 |
| 06.10.2026 | 110,00 | 110,68 | 107,18 | 108,31 | -0,66% | 2.072.224,00 |
| 05.10.2026 | 110,00 | 111,00 | 107,18 | 109,03 | -0,57% | 816.694,00 |
| 02.10.2026 | 107,95 | 109,87 | 107,00 | 109,65 | 1,57% | 733.317,00 |
| 01.10.2026 | 105,01 | 108,40 | 104,55 | 107,96 | 2,58% | 862.953,00 |
| 30.09.2026 | 107,35 | 107,54 | 104,05 | 105,24 | -2,03% | 908.052,00 |
| 29.09.2026 | 105,88 | 107,61 | 105,18 | 107,42 | 2,13% | 2.323.804,00 |
| 28.09.2026 | 104,02 | 107,15 | 103,69 | 105,18 | 0,66% | 1.413.432,00 |
| 25.09.2026 | 105,54 | 105,92 | 102,34 | 104,49 | -0,53% | 985.040,00 |
| 24.09.2026 | 104,16 | 105,72 | 103,32 | 105,05 | 0,67% | 1.224.818,00 |
| 23.09.2026 | 103,67 | 106,04 | 101,74 | 104,35 | 1,27% | 1.776.220,00 |
| 22.09.2026 | 101,02 | 104,60 | 100,53 | 103,04 | 3,50% | 1.900.160,00 |
| 21.09.2026 | 97,50 | 100,04 | 96,98 | 99,56 | 3,16% | 1.057.891,00 |
| 18.09.2026 | 95,25 | 96,54 | 94,54 | 96,51 | 0,75% | 1.616.135,00 |
| 17.09.2026 | 97,89 | 98,26 | 95,79 | 95,79 | -1,20% | 934.168,00 |
| 16.09.2026 | 97,35 | 98,18 | 96,41 | 96,95 | 0,14% | 1.483.308,00 |
| 15.09.2026 | 104,77 | 104,77 | 95,62 | 96,81 | -7,95% | 2.245.706,00 |
| 14.09.2026 | 103,30 | 105,80 | 103,17 | 105,17 | 2,41% | 1.091.884,00 |
| 11.09.2026 | 101,55 | 103,31 | 99,54 | 102,70 | 1,53% | 1.232.809,00 |
| 10.09.2026 | 102,93 | 104,00 | 100,37 | 101,15 | -2,32% | 1.496.508,00 |
| 09.09.2026 | 105,92 | 106,74 | 103,30 | 103,55 | -3,45% | 1.488.212,00 |
| 08.09.2026 | 107,36 | 109,46 | 106,60 | 107,26 | -0,30% | 1.442.648,00 |
| 04.09.2026 | 107,56 | 109,88 | 106,80 | 107,58 | 0,37% | 1.184.393,00 |
| 03.09.2026 | 108,22 | 108,92 | 106,54 | 107,18 | -1,28% | 863.715,00 |
| 02.09.2026 | 108,73 | 109,95 | 108,15 | 108,57 | 0,16% | 1.236.962,00 |
| 01.09.2026 | 108,99 | 109,50 | 106,37 | 108,40 | -1,00% | 1.360.258,00 |
| 31.08.2026 | 111,87 | 113,80 | 107,63 | 109,49 | -2,30% | 2.599.050,00 |
| 28.08.2026 | 110,75 | 113,32 | 110,31 | 112,07 | 1,73% | 803.462,00 |
| 27.08.2026 | 113,96 | 114,34 | 110,03 | 110,16 | -4,54% | 1.427.344,00 |
| 26.08.2026 | 114,44 | 115,78 | 113,46 | 115,40 | 1,69% | 1.401.702,00 |
| 25.08.2026 | 114,68 | 114,68 | 112,27 | 113,49 | -0,98% | 1.985.828,00 |
| 24.08.2026 | 113,00 | 115,35 | 111,21 | 114,61 | 1,13% | 2.115.856,00 |
| 21.08.2026 | 106,88 | 113,64 | 106,61 | 113,33 | 6,38% | 1.866.070,00 |
| 20.08.2026 | 105,25 | 106,65 | 102,42 | 106,53 | 0,67% | 1.752.040,00 |
| 19.08.2026 | 106,94 | 110,56 | 105,73 | 105,82 | -0,48% | 1.184.247,00 |
| 18.08.2026 | 108,75 | 110,09 | 106,01 | 106,33 | -2,53% | 1.794.694,00 |
| 17.08.2026 | 110,73 | 111,99 | 108,68 | 109,09 | -3,78% | 2.287.447,00 |
| 14.08.2026 | 112,70 | 113,73 | 110,88 | 113,38 | 1,40% | 1.410.596,00 |
| 13.08.2026 | 118,00 | 118,46 | 111,41 | 111,82 | -4,61% | 2.109.027,00 |
| 12.08.2026 | 113,89 | 117,97 | 111,67 | 117,22 | 3,66% | 2.181.136,00 |
| 11.08.2026 | 110,61 | 113,83 | 110,55 | 113,08 | 1,72% | 2.529.309,00 |
| 10.08.2026 | 106,95 | 111,66 | 106,16 | 111,17 | 3,85% | 2.331.015,00 |
| 07.08.2026 | 106,50 | 107,71 | 105,86 | 107,05 | -0,24% | 1.231.821,00 |
| 06.08.2026 | 105,02 | 107,87 | 103,77 | 107,31 | 1,96% | 2.176.496,00 |
| 05.08.2026 | 106,49 | 107,95 | 105,03 | 105,25 | -0,51% | 1.485.162,00 |
| 04.08.2026 | 104,89 | 106,44 | 103,75 | 105,79 | 0,86% | 2.093.639,00 |
| 03.08.2026 | 102,32 | 105,18 | 101,51 | 104,89 | 3,42% | 1.640.636,00 |
| 31.07.2026 | 101,83 | 103,33 | 100,60 | 101,42 | 0,09% | 1.975.103,00 |
| 30.07.2026 | 101,43 | 102,64 | 98,34 | 101,33 | 0,20% | 2.367.434,00 |
| 29.07.2026 | 92,94 | 101,81 | 92,54 | 101,13 | 13,67% | 5.383.721,00 |
| 28.07.2026 | 87,67 | 89,22 | 86,28 | 88,97 | 2,22% | 1.568.188,00 |
| 27.07.2026 | 86,10 | 87,41 | 85,26 | 87,03 | 2,73% | 1.541.693,00 |
| 24.07.2026 | 83,33 | 85,40 | 82,92 | 84,72 | 0,21% | 1.734.640,00 |
| 23.07.2026 | 84,46 | 85,33 | 83,81 | 84,54 | -1,33% | 1.467.057,00 |
| 22.07.2026 | 86,86 | 87,34 | 85,00 | 85,68 | -1,60% | 2.191.704,00 |
| 21.07.2026 | 86,11 | 87,68 | 85,27 | 87,07 | 1,12% | 1.507.167,00 |
| 20.07.2026 | 86,63 | 87,90 | 85,60 | 86,11 | 0,39% | 1.428.980,00 |
| 17.07.2026 | 83,27 | 86,66 | 82,87 | 85,77 | 2,94% | 1.670.662,00 |
| 16.07.2026 | 80,50 | 83,59 | 80,40 | 83,32 | 3,80% | 1.266.089,00 |
| 15.07.2026 | 80,02 | 82,44 | 79,59 | 80,27 | -0,24% | 1.282.705,00 |
| 14.07.2026 | 82,49 | 82,62 | 80,28 | 80,46 | -1,87% | 975.312,00 |
| 13.07.2026 | 83,33 | 84,54 | 80,79 | 81,99 | -0,93% | 1.926.987,00 |
| 10.07.2026 | 79,00 | 84,16 | 78,78 | 82,76 | 5,53% | 2.295.689,00 |
| 09.07.2026 | 76,94 | 78,71 | 76,57 | 78,42 | 2,44% | 1.110.222,00 |
| 08.07.2026 | 77,10 | 77,80 | 75,59 | 76,55 | -1,53% | 1.467.777,00 |
| 07.07.2026 | 76,55 | 78,29 | 76,14 | 77,74 | 1,11% | 824.617,00 |
| 06.07.2026 | 79,10 | 79,21 | 76,46 | 76,89 | -2,89% | 1.299.974,00 |
| 02.07.2026 | 80,37 | 80,64 | 77,43 | 79,18 | -0,58% | 1.410.375,00 |
| 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 |