63,020$
-1,59%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 64,04 | 64,80 | 62,81 | 62,99 | -1,64% | 2.901,00 |
| 04.03.2026 | 63,59 | 64,16 | 62,25 | 64,04 | 0,79% | 2.901,00 |
| 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 |