54,250€
0,46%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.01.2025 | 54,50 | 54,50 | 54,00 | 54,00 | 0,00% | 246,00 |
30.01.2025 | 52,00 | 54,00 | 52,00 | 54,00 | 3,85% | 554,00 |
29.01.2025 | 51,00 | 52,50 | 51,00 | 52,00 | 2,97% | 280,00 |
28.01.2025 | 49,80 | 50,50 | 49,40 | 50,50 | 2,64% | 251,00 |
27.01.2025 | 49,20 | 49,20 | 48,80 | 49,20 | -0,40% | 286,00 |
24.01.2025 | 49,40 | 49,40 | 48,40 | 49,40 | 1,23% | 993,00 |
23.01.2025 | 49,20 | 49,60 | 48,60 | 48,80 | 0,00% | 1.377,00 |
22.01.2025 | 49,80 | 50,00 | 48,80 | 48,80 | -2,01% | 1.924,00 |
21.01.2025 | 47,20 | 49,80 | 47,20 | 49,80 | 5,51% | 2.866,00 |
20.01.2025 | 47,60 | 47,60 | 46,60 | 47,20 | -1,26% | 383,00 |
17.01.2025 | 46,80 | 47,80 | 46,80 | 47,80 | 0,84% | 147,00 |
16.01.2025 | 48,00 | 49,20 | 47,20 | 47,40 | 0,42% | 1.196,00 |
15.01.2025 | 48,40 | 49,00 | 47,20 | 47,20 | -1,67% | 5.150,00 |
14.01.2025 | 47,60 | 48,40 | 47,60 | 48,00 | 1,69% | 4.931,00 |
13.01.2025 | 47,40 | 47,40 | 46,60 | 47,20 | -0,42% | 4.309,00 |
10.01.2025 | 48,60 | 48,60 | 46,80 | 47,40 | -2,47% | 1.188,00 |
09.01.2025 | 48,60 | 48,60 | 47,80 | 48,60 | 0,41% | 532,00 |
08.01.2025 | 49,20 | 49,20 | 47,80 | 48,40 | 0,00% | 1.967,00 |
07.01.2025 | 49,40 | 49,40 | 48,20 | 48,40 | 0,00% | 1.322,00 |
06.01.2025 | 47,80 | 48,40 | 47,60 | 48,40 | 2,54% | 902,00 |
03.01.2025 | 47,00 | 47,60 | 46,80 | 47,20 | 0,85% | 508,00 |
02.01.2025 | 46,00 | 47,60 | 46,00 | 46,80 | 1,74% | 2.326,00 |
30.12.2024 | 45,80 | 46,00 | 45,80 | 46,00 | -0,43% | 43,00 |
27.12.2024 | 46,80 | 46,80 | 46,00 | 46,20 | 1,76% | 122,00 |
23.12.2024 | 46,80 | 46,80 | 45,40 | 45,40 | -2,16% | 2.787,00 |
20.12.2024 | 46,80 | 46,80 | 46,40 | 46,40 | -0,43% | 999,00 |
19.12.2024 | 46,40 | 48,00 | 46,40 | 46,60 | 1,75% | 2.072,00 |
18.12.2024 | 48,20 | 48,20 | 45,80 | 45,80 | -4,98% | 5.532,00 |
17.12.2024 | 48,60 | 49,00 | 47,60 | 48,20 | -1,23% | 2.583,00 |
16.12.2024 | 47,80 | 48,80 | 47,00 | 48,80 | 3,39% | 6.057,00 |
13.12.2024 | 48,00 | 48,00 | 47,20 | 47,20 | -1,26% | 7.570,00 |
12.12.2024 | 47,80 | 48,60 | 47,60 | 47,80 | 0,00% | 1.213,00 |
11.12.2024 | 48,60 | 49,00 | 47,80 | 47,80 | -1,24% | 2.660,00 |
10.12.2024 | 46,00 | 48,60 | 46,00 | 48,40 | 4,31% | 2.077,00 |
09.12.2024 | 47,40 | 47,60 | 46,20 | 46,40 | -2,52% | 1.964,00 |
06.12.2024 | 47,60 | 48,60 | 47,60 | 47,60 | -0,42% | 2.565,00 |
05.12.2024 | 49,20 | 49,20 | 47,20 | 47,80 | -2,05% | 1.729,00 |
04.12.2024 | 48,20 | 48,80 | 47,80 | 48,80 | 2,09% | 5.400,00 |
03.12.2024 | 47,40 | 48,00 | 47,00 | 47,80 | 1,70% | 982,00 |
02.12.2024 | 48,20 | 48,20 | 46,80 | 47,00 | -2,08% | 2.246,00 |
29.11.2024 | 47,40 | 48,20 | 47,20 | 48,00 | 1,27% | 3.130,00 |
28.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 27,00 |
27.11.2024 | 46,80 | 47,40 | 46,40 | 47,20 | 1,72% | 1.447,00 |
26.11.2024 | 46,20 | 46,60 | 46,20 | 46,40 | 0,00% | 1.375,00 |
25.11.2024 | 45,40 | 47,40 | 44,60 | 46,40 | 4,98% | 3.160,00 |
22.11.2024 | 44,60 | 44,80 | 44,20 | 44,20 | 0,00% | 2.303,00 |
21.11.2024 | 44,20 | 44,60 | 44,20 | 44,20 | 0,45% | 2.020,00 |
20.11.2024 | 44,60 | 44,60 | 43,80 | 44,00 | 0,00% | 2.530,00 |
19.11.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,45% | 1.690,00 |
18.11.2024 | 45,60 | 46,00 | 43,80 | 44,20 | -3,07% | 2.600,00 |
15.11.2024 | 45,40 | 46,40 | 45,20 | 45,60 | -1,30% | 1.172,00 |
14.11.2024 | 46,20 | 46,60 | 46,20 | 46,20 | 0,87% | 1.683,00 |
13.11.2024 | 46,00 | 46,80 | 45,80 | 45,80 | 2,23% | 1.817,00 |
12.11.2024 | 44,20 | 45,20 | 44,00 | 44,80 | 1,36% | 1.514,00 |
11.11.2024 | 43,60 | 44,60 | 43,60 | 44,20 | 1,84% | 1.897,00 |
08.11.2024 | 44,00 | 45,00 | 43,40 | 43,40 | -1,81% | 3.969,00 |
07.11.2024 | 46,00 | 47,40 | 44,20 | 44,20 | -4,33% | 2.446,00 |
06.11.2024 | 45,00 | 46,60 | 45,00 | 46,20 | 7,94% | 1.020,00 |
05.11.2024 | 42,00 | 42,80 | 42,00 | 42,80 | 2,88% | 1.785,00 |
04.11.2024 | 42,00 | 42,20 | 41,60 | 41,60 | -2,35% | 1.338,00 |
01.11.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | 827,00 |
31.10.2024 | 42,60 | 43,20 | 42,20 | 43,00 | -1,38% | 3.086,00 |
30.10.2024 | 41,40 | 44,80 | 41,40 | 43,60 | 8,46% | 1.346,00 |
29.10.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 2,55% | 510,00 |
25.10.2024 | 38,20 | 39,20 | 38,20 | 39,20 | 3,16% | 1.954,00 |
24.10.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | 762,00 |
23.10.2024 | 39,00 | 39,20 | 38,40 | 38,40 | -2,04% | 1.355,00 |
22.10.2024 | 40,80 | 40,80 | 38,80 | 39,20 | -0,51% | 543,00 |
21.10.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | 330,00 |
18.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 33,00 |
17.10.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 2,09% | 571,00 |
16.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 6,00 |
15.10.2024 | 35,80 | 37,60 | 35,80 | 37,40 | 4,47% | 687,00 |
14.10.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | 330,00 |
10.10.2024 | 36,00 | 36,00 | 35,20 | 35,40 | -2,21% | 683,00 |
09.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 275,00 |
08.10.2024 | 36,80 | 36,80 | 36,40 | 36,40 | -1,62% | 975,00 |
07.10.2024 | 38,80 | 38,80 | 37,00 | 37,00 | -4,15% | 531,00 |
04.10.2024 | 36,60 | 38,60 | 36,60 | 38,60 | 3,76% | 101,00 |
03.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 40,00 |
02.10.2024 | 36,80 | 37,80 | 36,80 | 37,60 | 1,08% | 951,00 |
01.10.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 2,20% | 381,00 |
30.09.2024 | 36,40 | 36,40 | 36,20 | 36,40 | 1,68% | 1.443,00 |
27.09.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | 1.503,00 |
26.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 575,00 |
24.09.2024 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | 547,00 |
23.09.2024 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | 1.076,00 |
20.09.2024 | 35,20 | 35,20 | 34,80 | 34,80 | 0,58% | 1.225,00 |
19.09.2024 | 34,60 | 34,80 | 34,60 | 34,60 | 1,17% | 1.258,00 |
18.09.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -0,58% | 1.635,00 |
17.09.2024 | 33,80 | 34,60 | 33,80 | 34,40 | 2,38% | 1.035,00 |
16.09.2024 | 34,00 | 34,00 | 33,60 | 33,60 | 0,60% | 1.155,00 |
13.09.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | 1.700,00 |
12.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 1.100,00 |
11.09.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 1,23% | 1.650,00 |
10.09.2024 | 32,60 | 32,60 | 32,20 | 32,60 | -2,98% | 2.475,00 |
09.09.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -0,59% | 2.030,00 |
06.09.2024 | 34,40 | 34,40 | 33,80 | 33,80 | -3,43% | 1.337,00 |
05.09.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | 2.678,00 |
04.09.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 400,00 |