53,890€
-4,08%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 57,62 | 57,62 | 53,50 | 53,88 | -4,09% | 144,00 |
| 31.07.2025 | 59,80 | 59,84 | 56,04 | 56,18 | -4,29% | 407,00 |
| 30.07.2025 | 54,56 | 58,70 | 54,52 | 58,70 | 6,26% | 377,00 |
| 29.07.2025 | 57,50 | 58,48 | 55,24 | 55,24 | -3,63% | 1.566,00 |
| 28.07.2025 | 57,38 | 57,38 | 56,74 | 57,32 | 2,61% | 1.234,00 |
| 25.07.2025 | 54,94 | 57,32 | 54,94 | 55,86 | -0,75% | 1.624,00 |
| 24.07.2025 | 59,66 | 59,82 | 56,28 | 56,28 | -3,46% | 107,00 |
| 23.07.2025 | 57,30 | 59,22 | 57,18 | 58,30 | 3,37% | 4.632,00 |
| 22.07.2025 | 55,68 | 56,40 | 55,68 | 56,40 | 3,11% | 244,00 |
| 21.07.2025 | 55,46 | 55,46 | 54,26 | 54,70 | 0,59% | 218,00 |
| 18.07.2025 | 53,56 | 54,38 | 53,56 | 54,38 | 2,37% | 81,00 |
| 17.07.2025 | 54,38 | 54,38 | 52,36 | 53,12 | -1,04% | 2.271,00 |
| 16.07.2025 | 52,80 | 54,92 | 52,80 | 53,68 | -0,22% | 657,00 |
| 15.07.2025 | 54,26 | 55,88 | 53,80 | 53,80 | -3,20% | 473,00 |
| 14.07.2025 | 54,36 | 55,58 | 54,36 | 55,58 | -0,14% | 101,00 |
| 10.07.2025 | 55,14 | 56,00 | 53,62 | 55,66 | 2,17% | 138,00 |
| 09.07.2025 | 54,74 | 54,74 | 54,48 | 54,48 | -0,22% | 31,00 |
| 08.07.2025 | 53,26 | 54,60 | 53,26 | 54,60 | 1,07% | 131,00 |
| 07.07.2025 | 55,86 | 55,88 | 54,02 | 54,02 | -2,91% | 156,00 |
| 04.07.2025 | 55,82 | 55,82 | 55,28 | 55,64 | -0,71% | 164,00 |
| 03.07.2025 | 55,60 | 56,40 | 55,48 | 56,04 | 2,37% | 2.552,00 |
| 02.07.2025 | 53,46 | 54,86 | 53,42 | 54,74 | 0,29% | 160,00 |
| 01.07.2025 | 53,92 | 54,72 | 53,92 | 54,58 | 3,61% | 1.413,00 |
| 30.06.2025 | 52,34 | 53,58 | 52,34 | 52,68 | 1,97% | 90,00 |
| 27.06.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 1,21% | 200,00 |
| 26.06.2025 | 51,04 | 51,04 | 51,04 | 51,04 | 0,00% | 40,00 |
| 25.06.2025 | 51,44 | 51,84 | 51,04 | 51,04 | -1,88% | 372,00 |
| 24.06.2025 | 51,52 | 52,48 | 51,52 | 52,02 | 0,46% | 690,00 |
| 23.06.2025 | 52,02 | 52,94 | 51,78 | 51,78 | 0,04% | 303,00 |
| 20.06.2025 | 51,90 | 51,90 | 51,76 | 51,76 | 2,74% | 31,00 |
| 19.06.2025 | 51,86 | 51,86 | 50,38 | 50,38 | -1,79% | 41,00 |
| 18.06.2025 | 50,26 | 51,50 | 50,26 | 51,30 | -0,58% | 27,00 |
| 17.06.2025 | 50,18 | 51,70 | 49,99 | 51,60 | 1,18% | 21,00 |
| 16.06.2025 | 50,24 | 51,00 | 48,73 | 51,00 | 3,87% | 968,00 |
| 13.06.2025 | 51,10 | 51,10 | 49,10 | 49,10 | -3,46% | 1.119,00 |
| 12.06.2025 | 49,06 | 50,86 | 48,98 | 50,86 | 1,31% | 3.227,00 |
| 11.06.2025 | 49,54 | 51,50 | 49,54 | 50,20 | -0,79% | 164,00 |
| 10.06.2025 | 51,72 | 52,44 | 50,60 | 50,60 | -2,13% | 2.453,00 |
| 09.06.2025 | 51,38 | 51,70 | 50,76 | 51,70 | 3,36% | 260,00 |
| 06.06.2025 | 49,15 | 50,22 | 49,15 | 50,02 | 0,70% | 201,00 |
| 05.06.2025 | 49,32 | 49,91 | 49,23 | 49,67 | -1,10% | 382,00 |
| 04.06.2025 | 50,82 | 50,82 | 50,02 | 50,22 | 0,36% | 13,00 |
| 03.06.2025 | 49,25 | 50,04 | 49,25 | 50,04 | 1,73% | 44,00 |
| 02.06.2025 | 48,76 | 49,19 | 47,95 | 49,19 | 1,30% | 60,00 |
| 30.05.2025 | 49,94 | 49,94 | 48,56 | 48,56 | -1,76% | 52,00 |
| 29.05.2025 | 49,99 | 49,99 | 49,37 | 49,43 | 1,29% | 134,00 |
| 28.05.2025 | 48,17 | 49,95 | 48,17 | 48,80 | -0,25% | 220,00 |
| 27.05.2025 | 45,16 | 49,42 | 45,16 | 48,92 | 6,30% | 33,00 |
| 26.05.2025 | 45,74 | 47,37 | 45,74 | 46,02 | -0,32% | 189,00 |
| 23.05.2025 | 45,52 | 46,96 | 45,52 | 46,17 | 0,79% | 114,00 |
| 22.05.2025 | 46,83 | 46,88 | 45,81 | 45,81 | -6,05% | 834,00 |
| 19.05.2025 | 48,75 | 49,26 | 48,31 | 48,76 | -2,91% | 140,00 |
| 16.05.2025 | 49,95 | 50,22 | 48,49 | 50,22 | 2,47% | 178,00 |
| 15.05.2025 | 48,85 | 49,01 | 47,26 | 49,01 | 1,43% | 86,00 |
| 14.05.2025 | 46,72 | 48,32 | 46,72 | 48,32 | 0,71% | 109,00 |
| 13.05.2025 | 47,59 | 47,98 | 47,59 | 47,98 | 2,02% | 22,00 |
| 12.05.2025 | 45,81 | 47,17 | 45,76 | 47,03 | 7,25% | 255,00 |
| 09.05.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -1,70% | 123,00 |
| 08.05.2025 | 43,91 | 44,62 | 43,91 | 44,61 | 0,47% | 5,00 |
| 07.05.2025 | 44,43 | 44,43 | 44,40 | 44,40 | 3,45% | 101,00 |
| 06.05.2025 | 44,85 | 44,85 | 42,92 | 42,92 | -2,92% | 473,00 |
| 05.05.2025 | 43,50 | 44,70 | 43,50 | 44,21 | -1,14% | 7,00 |
| 02.05.2025 | 43,11 | 44,72 | 42,54 | 44,72 | 7,04% | 127,00 |
| 30.04.2025 | 44,20 | 44,20 | 41,57 | 41,78 | -4,85% | 47,00 |
| 29.04.2025 | 43,61 | 44,93 | 43,02 | 43,91 | -1,90% | 549,00 |
| 28.04.2025 | 44,61 | 44,76 | 44,57 | 44,76 | 1,08% | 26,00 |
| 25.04.2025 | 44,94 | 44,94 | 43,60 | 44,28 | -1,34% | 91,00 |
| 24.04.2025 | 44,23 | 44,88 | 44,23 | 44,88 | -1,17% | 7,00 |
| 23.04.2025 | 45,39 | 45,51 | 45,36 | 45,41 | 5,80% | 18,00 |
| 22.04.2025 | 42,91 | 43,30 | 42,00 | 42,92 | 2,34% | 39,00 |
| 17.04.2025 | 42,16 | 42,16 | 40,93 | 41,94 | 3,35% | 6,00 |
| 16.04.2025 | 41,76 | 41,76 | 40,52 | 40,58 | -3,70% | 31,00 |
| 15.04.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 2,16% | 1,00 |
| 14.04.2025 | 41,34 | 41,88 | 40,85 | 41,25 | 2,46% | 105,00 |
| 11.04.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -0,96% | 25,00 |
| 10.04.2025 | 44,10 | 44,21 | 40,40 | 40,65 | -7,40% | 126,00 |
| 09.04.2025 | 39,08 | 44,38 | 39,08 | 43,90 | 8,66% | 387,00 |
| 08.04.2025 | 41,77 | 42,74 | 40,40 | 40,40 | -2,18% | 493,00 |
| 07.04.2025 | 39,78 | 41,78 | 39,71 | 41,30 | -1,67% | 250,00 |
| 04.04.2025 | 41,60 | 42,60 | 39,60 | 42,00 | -2,78% | 2.058,00 |
| 03.04.2025 | 43,40 | 45,00 | 42,00 | 43,20 | -7,30% | 780,00 |
| 02.04.2025 | 46,40 | 47,60 | 46,40 | 46,60 | 3,56% | 33,00 |
| 01.04.2025 | 45,00 | 45,60 | 44,80 | 45,00 | 0,90% | 295,00 |
| 31.03.2025 | 44,20 | 45,60 | 44,20 | 44,60 | -5,11% | 87,00 |
| 28.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | 2,00 |
| 27.03.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 1,28% | 75,00 |
| 26.03.2025 | 47,00 | 47,40 | 47,00 | 47,00 | -1,26% | 752,00 |
| 25.03.2025 | 47,60 | 48,00 | 47,40 | 47,60 | 2,59% | 1.339,00 |
| 24.03.2025 | 45,40 | 46,40 | 45,20 | 46,40 | 3,11% | 6,00 |
| 21.03.2025 | 44,80 | 45,00 | 44,00 | 45,00 | 1,81% | 3.417,00 |
| 20.03.2025 | 44,60 | 45,60 | 44,20 | 44,20 | 0,45% | 3.078,00 |
| 19.03.2025 | 42,80 | 44,20 | 42,80 | 44,00 | 3,77% | 1.905,00 |
| 18.03.2025 | 43,80 | 44,40 | 42,40 | 42,40 | -1,40% | 3.688,00 |
| 17.03.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 1,90% | 574,00 |
| 14.03.2025 | 41,60 | 42,60 | 41,60 | 42,20 | 1,93% | 3.765,00 |
| 13.03.2025 | 44,00 | 44,40 | 41,00 | 41,40 | -5,48% | 2.263,00 |
| 12.03.2025 | 43,00 | 44,00 | 43,00 | 43,80 | -0,45% | 618,00 |
| 11.03.2025 | 45,20 | 45,20 | 43,00 | 44,00 | -1,79% | 4.227,00 |
| 10.03.2025 | 45,00 | 45,60 | 44,40 | 44,80 | -1,75% | 6.231,00 |
| 07.03.2025 | 44,80 | 45,80 | 44,60 | 45,60 | 1,79% | 845,00 |