54,130$
-2,17%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 721.236,00 |
| 25.03.2026 | 57,47 | 57,61 | 55,47 | 56,32 | -1,18% | 881.506,00 |
| 24.03.2026 | 56,09 | 57,41 | 55,68 | 56,99 | 0,82% | 1.041.041,00 |
| 23.03.2026 | 58,84 | 59,68 | 56,33 | 56,53 | -1,09% | 1.095.604,00 |
| 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% | 1.856.104,00 |
| 18.03.2026 | 57,37 | 57,84 | 55,90 | 56,25 | -3,15% | 1.347.776,00 |
| 17.03.2026 | 59,91 | 60,02 | 57,85 | 58,08 | -1,91% | 1.568.025,00 |
| 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 |
| 09.02.2026 | 63,53 | 64,24 | 62,59 | 63,49 | 0,38% | 1.092.352,00 |
| 06.02.2026 | 62,54 | 63,99 | 62,00 | 63,25 | 0,68% | 1.226.298,00 |
| 05.02.2026 | 61,93 | 62,98 | 61,28 | 62,82 | 1,62% | 1.263.061,00 |
| 04.02.2026 | 59,94 | 62,19 | 59,70 | 61,82 | 3,34% | 1.907.655,00 |
| 03.02.2026 | 58,63 | 60,10 | 58,32 | 59,82 | 2,08% | 1.046.839,00 |
| 02.02.2026 | 58,08 | 58,63 | 57,43 | 58,60 | 1,10% | 905.737,00 |
| 30.01.2026 | 57,79 | 58,52 | 56,29 | 57,96 | -0,93% | 1.278.774,00 |
| 29.01.2026 | 57,97 | 58,75 | 57,69 | 58,51 | 1,08% | 1.024.680,00 |
| 28.01.2026 | 58,34 | 59,03 | 57,26 | 57,88 | 1,40% | 964.528,00 |
| 27.01.2026 | 57,07 | 57,65 | 56,53 | 57,08 | -0,51% | 944.482,00 |
| 26.01.2026 | 58,49 | 58,74 | 56,98 | 57,37 | -2,56% | 1.097.586,00 |
| 23.01.2026 | 58,47 | 59,33 | 58,21 | 58,88 | -0,03% | 609.175,00 |
| 22.01.2026 | 60,29 | 61,58 | 58,51 | 58,90 | -1,55% | 1.025.482,00 |
| 21.01.2026 | 56,75 | 60,01 | 56,66 | 59,83 | 3,75% | 1.566.268,00 |
| 20.01.2026 | 58,39 | 59,54 | 57,57 | 57,67 | -2,77% | 1.781.805,00 |
| 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% | 1.511.496,00 |
| 14.01.2026 | 59,71 | 60,40 | 59,01 | 60,16 | 0,69% | 1.009.163,00 |
| 13.01.2026 | 59,51 | 60,31 | 59,21 | 59,75 | -0,28% | 1.346.656,00 |
| 12.01.2026 | 57,52 | 59,95 | 57,00 | 59,92 | 4,01% | 1.681.261,00 |
| 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% | 1.196.500,00 |
| 07.01.2026 | 56,44 | 56,79 | 55,28 | 55,65 | -1,56% | 1.580.950,00 |
| 06.01.2026 | 54,54 | 56,68 | 54,41 | 56,53 | 3,40% | 2.028.832,00 |
| 05.01.2026 | 52,92 | 55,12 | 52,67 | 54,67 | 3,52% | 1.649.187,00 |
| 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% | 1.047.053,00 |
| 29.12.2025 | 51,96 | 52,22 | 50,48 | 50,75 | -3,43% | 1.062.095,00 |
| 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% | 981.578,00 |
| 22.12.2025 | 52,06 | 52,57 | 51,78 | 52,23 | 0,40% | 812.296,00 |
| 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% | 1.986.138,00 |
| 17.12.2025 | 48,79 | 51,00 | 48,63 | 50,26 | 2,26% | 1.337.879,00 |
| 16.12.2025 | 50,01 | 50,39 | 48,85 | 49,15 | -2,20% | 1.058.792,00 |
| 15.12.2025 | 49,88 | 50,29 | 49,27 | 50,26 | 0,79% | 1.051.664,00 |
| 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% | 899.613,00 |
| 10.12.2025 | 47,49 | 49,11 | 47,17 | 48,90 | 3,00% | 969.372,00 |
| 09.12.2025 | 46,82 | 47,68 | 46,80 | 47,47 | 1,39% | 689.789,00 |
| 08.12.2025 | 47,25 | 47,60 | 46,47 | 46,82 | -0,34% | 900.351,00 |
| 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 | -1,28% | 836.370,00 |
| 03.12.2025 | 48,00 | 48,89 | 47,93 | 48,40 | 1,13% | 852.425,00 |
| 02.12.2025 | 47,52 | 48,16 | 46,97 | 47,86 | 1,01% | 835.372,00 |
| 01.12.2025 | 47,13 | 47,85 | 46,58 | 47,38 | -0,59% | 931.075,00 |
| 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 | 4,44% | 1.993.778,00 |
| 24.11.2025 | 45,48 | 45,68 | 44,82 | 45,00 | -0,88% | 1.084.313,00 |
| 21.11.2025 | 43,45 | 45,58 | 43,43 | 45,40 | 5,24% | 1.346.329,00 |
| 20.11.2025 | 44,22 | 44,66 | 43,07 | 43,14 | -2,04% | 972.696,00 |
| 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% | 1.108.851,00 |
| 17.11.2025 | 45,25 | 45,58 | 43,98 | 44,35 | -1,31% | 1.298.605,00 |
| 14.11.2025 | 45,45 | 46,00 | 44,90 | 44,94 | -2,07% | 999.097,00 |
| 13.11.2025 | 45,80 | 47,08 | 45,63 | 45,89 | -0,26% | 1.113.549,00 |
| 12.11.2025 | 46,33 | 46,99 | 45,95 | 46,01 | 0,31% | 1.373.931,00 |
| 11.11.2025 | 46,01 | 46,31 | 45,53 | 45,87 | -0,20% | 983.442,00 |
| 10.11.2025 | 47,46 | 47,80 | 45,93 | 45,96 | -3,14% | 1.274.675,00 |
| 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 | -2,61% | 1.329.345,00 |
| 05.11.2025 | 47,93 | 48,86 | 47,58 | 48,20 | 0,94% | 1.010.171,00 |
| 04.11.2025 | 47,44 | 48,58 | 47,27 | 47,75 | 0,57% | 1.449.941,00 |
| 03.11.2025 | 49,55 | 49,66 | 47,39 | 47,48 | -4,66% | 1.860.139,00 |