62,850$
1,67%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 61,93 | 62,98 | 61,28 | 62,82 | 1,54% | 1.263.061,00 |
| 04.02.2026 | 59,94 | 62,19 | 59,76 | 61,87 | 3,44% | 1.905.223,00 |
| 03.02.2026 | 58,63 | 60,10 | 58,32 | 59,81 | 2,06% | 1.035.593,00 |
| 02.02.2026 | 58,08 | 58,63 | 57,43 | 58,60 | 1,10% | 905.054,00 |
| 30.01.2026 | 57,79 | 58,52 | 56,29 | 57,96 | -0,96% | 1.278.774,00 |
| 29.01.2026 | 57,97 | 58,74 | 57,69 | 58,52 | 1,11% | 1.024.095,00 |
| 28.01.2026 | 58,34 | 59,03 | 57,26 | 57,88 | 1,40% | 964.528,00 |
| 27.01.2026 | 57,07 | 57,47 | 56,53 | 57,08 | -0,51% | 940.208,00 |
| 26.01.2026 | 58,49 | 58,74 | 56,98 | 57,37 | -2,56% | 1.097.371,00 |
| 23.01.2026 | 58,47 | 59,33 | 58,21 | 58,88 | 0,01% | 609.175,00 |
| 22.01.2026 | 60,29 | 61,58 | 58,51 | 58,87 | -1,60% | 1.024.250,00 |
| 21.01.2026 | 56,75 | 60,01 | 56,66 | 59,83 | 3,76% | 1.565.348,00 |
| 20.01.2026 | 58,39 | 59,53 | 57,57 | 57,66 | -2,78% | 1.780.317,00 |
| 16.01.2026 | 60,18 | 60,79 | 59,23 | 59,31 | -2,37% | 1.369.773,00 |
| 15.01.2026 | 60,00 | 61,75 | 59,87 | 60,75 | 0,98% | 1.436.576,00 |
| 14.01.2026 | 59,71 | 60,40 | 59,01 | 60,16 | 0,69% | 986.437,00 |
| 13.01.2026 | 59,51 | 60,31 | 59,21 | 59,75 | -0,28% | 1.285.455,00 |
| 12.01.2026 | 57,52 | 59,95 | 57,00 | 59,92 | 4,01% | 1.680.386,00 |
| 09.01.2026 | 57,00 | 57,79 | 56,12 | 57,61 | 1,09% | 1.163.397,00 |
| 08.01.2026 | 55,31 | 57,68 | 55,25 | 56,99 | 2,41% | 1.196.067,00 |
| 07.01.2026 | 56,44 | 56,79 | 55,28 | 55,65 | -1,56% | 1.539.111,00 |
| 06.01.2026 | 54,54 | 56,68 | 54,41 | 56,53 | 3,36% | 2.024.858,00 |
| 05.01.2026 | 52,92 | 55,12 | 52,67 | 54,69 | 3,56% | 1.625.985,00 |
| 02.01.2026 | 50,62 | 52,91 | 50,52 | 52,81 | 4,62% | 984.041,00 |
| 31.12.2025 | 50,00 | 50,78 | 49,65 | 50,48 | 0,94% | 892.300,00 |
| 30.12.2025 | 50,85 | 50,85 | 49,92 | 50,01 | -1,46% | 1.046.485,00 |
| 29.12.2025 | 51,96 | 52,22 | 50,48 | 50,75 | -3,43% | 1.024.419,00 |
| 26.12.2025 | 51,74 | 52,58 | 51,47 | 52,55 | 1,74% | 791.171,00 |
| 24.12.2025 | 51,23 | 51,79 | 50,92 | 51,65 | 1,10% | 337.356,00 |
| 23.12.2025 | 52,18 | 52,23 | 50,72 | 51,09 | -2,18% | 977.845,00 |
| 22.12.2025 | 52,06 | 52,57 | 51,78 | 52,23 | 0,40% | 801.238,00 |
| 19.12.2025 | 51,30 | 52,77 | 50,90 | 52,02 | 0,70% | 2.183.498,00 |
| 18.12.2025 | 51,07 | 52,06 | 50,66 | 51,66 | 2,79% | 1.940.685,00 |
| 17.12.2025 | 48,79 | 51,00 | 48,63 | 50,26 | 2,26% | 1.330.623,00 |
| 16.12.2025 | 50,01 | 50,39 | 48,85 | 49,15 | -2,21% | 987.914,00 |
| 15.12.2025 | 49,88 | 50,29 | 49,27 | 50,26 | 0,80% | 1.044.835,00 |
| 12.12.2025 | 49,08 | 50,62 | 49,05 | 49,86 | 1,84% | 1.287.900,00 |
| 11.12.2025 | 48,90 | 49,74 | 48,62 | 48,96 | 0,13% | 892.598,00 |
| 10.12.2025 | 47,49 | 49,11 | 47,17 | 48,90 | 3,00% | 950.838,00 |
| 09.12.2025 | 46,82 | 47,68 | 46,80 | 47,47 | 1,37% | 689.013,00 |
| 08.12.2025 | 47,25 | 47,60 | 46,47 | 46,83 | -0,32% | 899.437,00 |
| 05.12.2025 | 47,78 | 47,85 | 46,90 | 46,98 | -1,67% | 790.991,00 |
| 04.12.2025 | 48,42 | 48,55 | 47,42 | 47,78 | -1,29% | 834.786,00 |
| 03.12.2025 | 48,00 | 48,89 | 47,93 | 48,41 | 1,14% | 851.432,00 |
| 02.12.2025 | 47,52 | 48,16 | 46,97 | 47,86 | 1,05% | 834.125,00 |
| 01.12.2025 | 47,13 | 47,85 | 46,60 | 47,37 | -0,62% | 930.602,00 |
| 28.11.2025 | 47,81 | 47,91 | 47,43 | 47,66 | -0,17% | 417.322,00 |
| 26.11.2025 | 46,86 | 47,96 | 46,86 | 47,74 | 1,57% | 1.269.174,00 |
| 25.11.2025 | 45,06 | 47,20 | 45,00 | 47,00 | 4,47% | 1.993.778,00 |
| 24.11.2025 | 45,48 | 45,68 | 44,82 | 44,99 | -0,90% | 1.070.591,00 |
| 21.11.2025 | 43,45 | 45,58 | 43,43 | 45,40 | 5,29% | 1.346.329,00 |
| 20.11.2025 | 44,22 | 44,66 | 43,07 | 43,12 | -2,09% | 969.477,00 |
| 19.11.2025 | 44,98 | 45,41 | 44,03 | 44,04 | -2,09% | 712.947,00 |
| 18.11.2025 | 44,23 | 45,24 | 44,00 | 44,98 | 1,42% | 1.107.866,00 |
| 17.11.2025 | 45,25 | 45,58 | 43,98 | 44,35 | -1,31% | 1.295.104,00 |
| 14.11.2025 | 45,45 | 46,00 | 44,90 | 44,94 | -2,05% | 999.097,00 |
| 13.11.2025 | 45,80 | 47,08 | 45,63 | 45,88 | -0,28% | 1.110.954,00 |
| 12.11.2025 | 46,33 | 46,99 | 45,95 | 46,01 | 0,35% | 1.371.909,00 |
| 11.11.2025 | 46,01 | 46,31 | 45,53 | 45,85 | -0,24% | 981.127,00 |
| 10.11.2025 | 47,46 | 47,80 | 45,93 | 45,96 | -3,14% | 1.272.215,00 |
| 07.11.2025 | 47,00 | 47,87 | 46,88 | 47,45 | 1,09% | 1.116.455,00 |
| 06.11.2025 | 47,90 | 48,27 | 46,86 | 46,94 | -2,57% | 1.326.544,00 |
| 05.11.2025 | 47,93 | 48,86 | 47,58 | 48,18 | 0,92% | 1.008.411,00 |
| 04.11.2025 | 47,44 | 48,58 | 47,27 | 47,74 | 0,63% | 1.445.856,00 |
| 03.11.2025 | 49,55 | 49,66 | 47,39 | 47,44 | -4,74% | 1.857.640,00 |
| 31.10.2025 | 49,20 | 50,60 | 49,00 | 49,80 | 1,53% | 1.579.278,00 |
| 30.10.2025 | 50,33 | 50,68 | 48,76 | 49,05 | -2,70% | 2.367.303,00 |
| 29.10.2025 | 54,50 | 54,54 | 49,87 | 50,41 | -7,22% | 4.627.857,00 |
| 28.10.2025 | 56,04 | 56,15 | 54,22 | 54,33 | -2,83% | 3.024.374,00 |
| 27.10.2025 | 56,64 | 57,47 | 55,79 | 55,91 | 0,00% | 2.013.807,00 |
| 27.10.2025 | 56,64 | 57,47 | 55,79 | 55,91 | -0,43% | 2.011.766,00 |
| 24.10.2025 | 57,35 | 57,56 | 55,89 | 56,15 | 0,41% | 1.557.093,00 |
| 23.10.2025 | 56,50 | 56,89 | 55,21 | 55,92 | -1,32% | 1.338.487,00 |
| 22.10.2025 | 55,31 | 56,78 | 55,27 | 56,67 | 2,29% | 1.827.249,00 |
| 21.10.2025 | 54,46 | 55,78 | 54,40 | 55,40 | 1,84% | 1.011.936,00 |
| 20.10.2025 | 54,20 | 54,69 | 53,93 | 54,40 | 0,80% | 939.816,00 |
| 17.10.2025 | 53,86 | 54,64 | 53,71 | 53,97 | -0,55% | 622.374,00 |
| 16.10.2025 | 54,43 | 55,01 | 54,03 | 54,27 | -0,28% | 896.419,00 |
| 15.10.2025 | 54,86 | 55,28 | 54,22 | 54,42 | -0,15% | 889.083,00 |
| 14.10.2025 | 53,12 | 55,17 | 53,00 | 54,50 | 1,36% | 1.014.641,00 |
| 13.10.2025 | 53,04 | 53,80 | 52,56 | 53,77 | 3,25% | 1.467.655,00 |
| 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 | -2,04% | 1.444.935,00 |
| 03.10.2025 | 55,24 | 55,57 | 54,43 | 55,50 | 0,60% | 1.212.635,00 |
| 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 | 0,05% | 1.291.454,00 |
| 30.09.2025 | 55,34 | 55,83 | 53,79 | 54,64 | -1,55% | 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 |