51,210$
2,20%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 50,15 | 51,23 | 50,00 | 51,17 | 2,12% | 947.532,00 |
| 03.12.2024 | 49,55 | 50,61 | 49,55 | 50,11 | 1,13% | 1.564.928,00 |
| 02.12.2024 | 50,78 | 50,78 | 48,94 | 49,55 | -2,15% | 1.324.683,00 |
| 29.11.2024 | 50,37 | 50,94 | 50,21 | 50,64 | 1,81% | 502.153,00 |
| 27.11.2024 | 49,12 | 50,22 | 49,10 | 49,74 | 1,82% | 1.104.589,00 |
| 26.11.2024 | 48,60 | 48,92 | 48,26 | 48,85 | 0,16% | 999.839,00 |
| 25.11.2024 | 46,90 | 49,84 | 46,90 | 48,77 | 4,75% | 1.752.660,00 |
| 22.11.2024 | 46,38 | 47,23 | 46,05 | 46,56 | 0,50% | 906.768,00 |
| 21.11.2024 | 46,26 | 46,81 | 46,12 | 46,33 | -0,64% | 133.312,00 |
| 20.11.2024 | 46,31 | 46,65 | 45,75 | 46,63 | 0,13% | 705.099,00 |
| 19.11.2024 | 46,11 | 47,06 | 46,01 | 46,57 | -0,85% | 923.526,00 |
| 18.11.2024 | 48,32 | 48,75 | 46,42 | 46,97 | -2,27% | 932.091,00 |
| 15.11.2024 | 48,48 | 48,83 | 47,73 | 48,06 | -0,08% | 746.075,00 |
| 14.11.2024 | 49,11 | 49,65 | 47,85 | 48,10 | -0,48% | 1.012.032,00 |
| 13.11.2024 | 49,02 | 49,49 | 48,16 | 48,33 | 0,62% | 1.293.168,00 |
| 12.11.2024 | 47,33 | 48,44 | 47,29 | 48,03 | 2,37% | 1.692.233,00 |
| 11.11.2024 | 47,37 | 47,84 | 46,70 | 46,92 | 0,79% | 1.044.349,00 |
| 08.11.2024 | 47,12 | 47,32 | 46,27 | 46,55 | -1,59% | 1.345.365,00 |
| 07.11.2024 | 49,61 | 49,63 | 47,21 | 47,30 | -4,27% | 1.389.055,00 |
| 06.11.2024 | 49,03 | 50,72 | 48,75 | 49,41 | 5,74% | 1.590.435,00 |
| 05.11.2024 | 45,79 | 46,88 | 45,44 | 46,73 | 2,59% | 1.041.710,00 |
| 04.11.2024 | 45,63 | 46,05 | 45,11 | 45,55 | -0,59% | 925.578,00 |
| 01.11.2024 | 46,39 | 46,77 | 45,58 | 45,82 | -0,82% | 1.028.042,00 |
| 31.10.2024 | 46,33 | 47,25 | 45,89 | 46,20 | -0,94% | 1.077.067,00 |
| 30.10.2024 | 46,50 | 49,75 | 46,48 | 46,64 | 8,84% | 3.503.844,00 |
| 29.10.2024 | 43,13 | 43,81 | 42,78 | 42,85 | -0,92% | 1.379.924,00 |
| 28.10.2024 | 42,82 | 43,40 | 42,44 | 43,25 | 2,88% | 1.277.179,00 |
| 25.10.2024 | 41,68 | 42,60 | 41,68 | 42,04 | 1,28% | 727.346,00 |
| 24.10.2024 | 41,48 | 41,67 | 40,72 | 41,51 | 0,00% | 921.232,00 |
| 23.10.2024 | 41,54 | 42,14 | 41,12 | 41,51 | -1,26% | 732.282,00 |
| 22.10.2024 | 43,06 | 43,51 | 41,83 | 42,04 | -0,97% | 1.362.558,00 |
| 21.10.2024 | 42,87 | 43,11 | 42,18 | 42,45 | -1,32% | 1.540.116,00 |
| 18.10.2024 | 42,58 | 43,41 | 42,25 | 43,02 | 2,14% | 2.521.185,00 |
| 17.10.2024 | 41,90 | 42,30 | 41,61 | 42,12 | 0,86% | 536.044,00 |
| 16.10.2024 | 40,76 | 41,88 | 40,76 | 41,76 | 2,88% | 781.308,00 |
| 15.10.2024 | 39,13 | 41,07 | 38,99 | 40,59 | 3,60% | 1.079.437,00 |
| 14.10.2024 | 39,60 | 39,60 | 38,47 | 39,18 | -0,99% | 1.207.257,00 |
| 11.10.2024 | 38,53 | 39,63 | 38,50 | 39,57 | 2,27% | 899.287,00 |
| 10.10.2024 | 39,06 | 39,07 | 38,40 | 38,69 | -2,15% | 897.594,00 |
| 09.10.2024 | 40,10 | 40,28 | 39,51 | 39,54 | -1,00% | 652.144,00 |
| 08.10.2024 | 40,53 | 40,72 | 39,93 | 39,94 | -1,53% | 624.222,00 |
| 07.10.2024 | 42,43 | 42,43 | 40,02 | 40,56 | -4,79% | 878.966,00 |
| 04.10.2024 | 41,37 | 42,82 | 40,98 | 42,60 | 5,11% | 1.005.257,00 |
| 03.10.2024 | 40,98 | 41,18 | 40,30 | 40,53 | -2,24% | 470.144,00 |
| 02.10.2024 | 40,70 | 41,80 | 40,47 | 41,46 | 1,21% | 648.180,00 |
| 01.10.2024 | 40,73 | 41,62 | 40,60 | 40,97 | 1,02% | 755.815,00 |
| 30.09.2024 | 39,93 | 41,00 | 39,85 | 40,55 | 1,88% | 857.601,00 |
| 27.09.2024 | 41,24 | 41,26 | 39,46 | 39,80 | -3,23% | 869.441,00 |
| 26.09.2024 | 40,60 | 41,21 | 40,30 | 41,13 | 2,47% | 684.439,00 |
| 25.09.2024 | 40,00 | 40,50 | 39,67 | 40,14 | 0,55% | 823.484,00 |
| 24.09.2024 | 39,57 | 40,52 | 39,57 | 39,92 | 0,91% | 791.317,00 |
| 23.09.2024 | 39,05 | 39,75 | 38,82 | 39,56 | 2,14% | 999.256,00 |
| 20.09.2024 | 39,27 | 39,40 | 38,53 | 38,73 | -1,22% | 1.344.886,00 |
| 19.09.2024 | 39,33 | 40,08 | 38,37 | 39,21 | 2,81% | 953.309,00 |
| 18.09.2024 | 38,36 | 39,07 | 37,82 | 38,14 | -0,39% | 928.485,00 |
| 17.09.2024 | 38,00 | 38,92 | 37,87 | 38,29 | 1,89% | 811.163,00 |
| 16.09.2024 | 37,39 | 38,09 | 37,18 | 37,58 | 0,56% | 1.024.541,00 |
| 13.09.2024 | 37,15 | 37,47 | 36,78 | 37,37 | 1,83% | 1.162.410,00 |
| 12.09.2024 | 36,40 | 36,92 | 35,80 | 36,70 | 1,21% | 543.820,00 |
| 11.09.2024 | 35,92 | 36,46 | 35,40 | 36,26 | 0,61% | 614.662,00 |
| 10.09.2024 | 36,45 | 36,45 | 35,61 | 36,04 | -1,23% | 633.695,00 |
| 09.09.2024 | 37,31 | 38,03 | 36,37 | 36,49 | -2,59% | 815.334,00 |
| 06.09.2024 | 38,66 | 39,03 | 37,34 | 37,46 | -3,13% | 775.322,00 |
| 05.09.2024 | 39,06 | 39,36 | 38,59 | 38,67 | -0,39% | 341.274,00 |
| 04.09.2024 | 38,94 | 39,24 | 38,64 | 38,82 | -0,31% | 622.837,00 |
| 03.09.2024 | 39,05 | 39,84 | 38,75 | 38,94 | -0,94% | 712.622,00 |
| 30.08.2024 | 39,38 | 39,60 | 38,72 | 39,31 | 0,05% | 644.708,00 |
| 29.08.2024 | 39,90 | 40,21 | 39,24 | 39,29 | -1,41% | 816.507,00 |
| 28.08.2024 | 40,30 | 40,55 | 39,47 | 39,85 | -1,80% | 1.097.386,00 |
| 27.08.2024 | 40,34 | 40,59 | 39,40 | 40,58 | 0,00% | 770.657,00 |
| 26.08.2024 | 40,71 | 41,34 | 40,38 | 40,58 | -0,07% | 997.963,00 |
| 23.08.2024 | 38,92 | 40,72 | 38,54 | 40,61 | 5,87% | 1.290.108,00 |
| 22.08.2024 | 38,66 | 39,09 | 38,27 | 38,36 | -1,01% | 576.434,00 |
| 21.08.2024 | 38,48 | 38,96 | 38,21 | 38,75 | 1,49% | 486.771,00 |
| 20.08.2024 | 38,41 | 38,73 | 37,65 | 38,18 | -0,86% | 665.619,00 |
| 19.08.2024 | 37,00 | 38,55 | 37,00 | 38,51 | 3,55% | 1.192.644,00 |
| 16.08.2024 | 37,15 | 37,56 | 36,82 | 37,19 | -0,03% | 590.361,00 |
| 15.08.2024 | 36,31 | 37,49 | 36,29 | 37,20 | 5,20% | 823.440,00 |
| 14.08.2024 | 36,20 | 36,23 | 35,12 | 35,36 | -2,88% | 783.000,00 |
| 13.08.2024 | 36,38 | 36,99 | 36,08 | 36,41 | 0,89% | 874.747,00 |
| 12.08.2024 | 36,08 | 36,49 | 35,84 | 36,09 | 0,98% | 664.779,00 |
| 09.08.2024 | 35,84 | 36,13 | 35,54 | 35,74 | -0,53% | 699.660,00 |
| 08.08.2024 | 35,00 | 36,28 | 34,82 | 35,93 | 3,90% | 766.745,00 |
| 07.08.2024 | 35,16 | 36,06 | 34,53 | 34,58 | -0,46% | 812.226,00 |
| 06.08.2024 | 34,41 | 35,75 | 34,04 | 34,74 | 1,52% | 1.032.351,00 |
| 05.08.2024 | 33,79 | 34,55 | 33,50 | 34,22 | -2,51% | 1.356.636,00 |
| 02.08.2024 | 36,05 | 36,47 | 34,23 | 35,10 | -4,75% | 2.125.273,00 |
| 01.08.2024 | 38,75 | 38,75 | 36,29 | 36,85 | -5,25% | 1.969.188,00 |
| 31.07.2024 | 39,15 | 39,86 | 38,85 | 38,89 | -0,08% | 1.459.431,00 |
| 30.07.2024 | 38,39 | 39,14 | 38,26 | 38,92 | 1,75% | 867.333,00 |
| 29.07.2024 | 37,39 | 38,31 | 36,80 | 38,25 | 2,33% | 994.366,00 |
| 26.07.2024 | 37,21 | 37,93 | 36,80 | 37,38 | 1,94% | 1.060.227,00 |
| 25.07.2024 | 36,76 | 37,34 | 36,01 | 36,67 | -0,76% | 1.278.097,00 |
| 24.07.2024 | 38,76 | 38,76 | 36,52 | 36,95 | -4,67% | 1.247.155,00 |
| 23.07.2024 | 38,78 | 39,74 | 38,64 | 38,76 | -1,12% | 1.051.432,00 |
| 22.07.2024 | 39,65 | 39,74 | 38,38 | 39,20 | -1,48% | 1.038.132,00 |
| 19.07.2024 | 39,88 | 40,02 | 39,40 | 39,79 | 0,08% | 951.251,00 |
| 18.07.2024 | 39,38 | 40,18 | 38,88 | 39,76 | -0,20% | 1.436.209,00 |
| 17.07.2024 | 39,98 | 41,12 | 39,61 | 39,84 | -0,90% | 1.248.807,00 |
| 16.07.2024 | 38,86 | 40,22 | 37,87 | 40,20 | 4,01% | 1.365.355,00 |