54,300€
-0,84%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 55,84 | 55,84 | 54,76 | 54,76 | 0,29% | 303,00 |
| 04.03.2026 | 53,98 | 54,60 | 53,98 | 54,60 | 3,96% | 559,00 |
| 03.03.2026 | 52,64 | 52,64 | 52,52 | 52,52 | -3,77% | 141,00 |
| 02.03.2026 | 53,62 | 55,36 | 53,60 | 54,58 | 1,60% | 612,00 |
| 27.02.2026 | 53,72 | 53,72 | 53,72 | 53,72 | -3,24% | 9,00 |
| 26.02.2026 | 55,80 | 56,22 | 55,52 | 55,52 | 0,58% | 768,00 |
| 25.02.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,02% | 136,00 |
| 24.02.2026 | 53,52 | 54,64 | 53,44 | 54,64 | 2,02% | 334,00 |
| 23.02.2026 | 54,32 | 54,32 | 52,94 | 53,56 | 3,16% | 46,00 |
| 20.02.2026 | 53,96 | 53,96 | 51,56 | 51,92 | -5,91% | 947,00 |
| 19.02.2026 | 50,20 | 55,18 | 49,23 | 55,18 | -0,36% | 2.597,00 |
| 18.02.2026 | 52,28 | 55,38 | 52,28 | 55,38 | 7,08% | 1.337,00 |
| 17.02.2026 | 50,94 | 51,72 | 50,94 | 51,72 | 2,78% | 626,00 |
| 16.02.2026 | 50,36 | 50,36 | 50,32 | 50,32 | 3,31% | 3,00 |
| 13.02.2026 | 48,71 | 48,71 | 48,71 | 48,71 | -1,38% | 50,00 |
| 12.02.2026 | 51,26 | 52,74 | 49,39 | 49,39 | -1,57% | 1.488,00 |
| 11.02.2026 | 50,18 | 50,18 | 50,18 | 50,18 | -2,64% | 2,00 |
| 10.02.2026 | 52,58 | 53,66 | 51,54 | 51,54 | -3,01% | 86,00 |
| 09.02.2026 | 54,20 | 54,26 | 52,62 | 53,14 | -1,12% | 781,00 |
| 06.02.2026 | 52,80 | 53,74 | 52,80 | 53,74 | 2,17% | 160,00 |
| 05.02.2026 | 51,58 | 52,60 | 51,54 | 52,60 | 1,15% | 730,00 |
| 04.02.2026 | 49,88 | 52,00 | 49,88 | 52,00 | 3,26% | 884,00 |
| 03.02.2026 | 48,92 | 50,36 | 48,88 | 50,36 | 1,59% | 696,00 |
| 02.02.2026 | 47,73 | 49,77 | 47,72 | 49,57 | 3,62% | 669,00 |
| 30.01.2026 | 47,98 | 49,44 | 47,52 | 47,84 | -1,44% | 294,00 |
| 28.01.2026 | 48,49 | 48,54 | 48,49 | 48,54 | 2,28% | 17,00 |
| 27.01.2026 | 48,52 | 48,52 | 47,46 | 47,46 | -1,90% | 649,00 |
| 26.01.2026 | 50,30 | 50,30 | 48,06 | 48,38 | -3,03% | 60,00 |
| 23.01.2026 | 50,92 | 50,92 | 49,32 | 49,89 | -2,48% | 86,00 |
| 22.01.2026 | 52,04 | 52,04 | 51,16 | 51,16 | 0,20% | 64,00 |
| 21.01.2026 | 48,51 | 51,06 | 48,51 | 51,06 | 2,86% | 203,00 |
| 20.01.2026 | 48,43 | 50,54 | 47,92 | 49,64 | 0,81% | 1.431,00 |
| 19.01.2026 | 49,79 | 49,79 | 49,24 | 49,24 | -4,28% | 997,00 |
| 16.01.2026 | 53,18 | 53,18 | 51,44 | 51,44 | -0,92% | 175,00 |
| 15.01.2026 | 52,34 | 52,34 | 51,88 | 51,92 | 1,01% | 3.091,00 |
| 14.01.2026 | 51,26 | 51,40 | 50,80 | 51,40 | 0,00% | 9,00 |
| 13.01.2026 | 52,10 | 52,10 | 49,96 | 51,40 | 1,30% | 1.321,00 |
| 12.01.2026 | 49,85 | 51,04 | 48,70 | 50,74 | 2,53% | 1.262,00 |
| 09.01.2026 | 49,65 | 49,65 | 48,20 | 49,49 | 0,81% | 88,00 |
| 08.01.2026 | 48,28 | 49,09 | 48,28 | 49,09 | 1,49% | 1.035,00 |
| 07.01.2026 | 49,18 | 49,18 | 47,92 | 48,37 | 0,21% | 1.013,00 |
| 06.01.2026 | 45,90 | 48,27 | 45,90 | 48,27 | 3,36% | 208,00 |
| 05.01.2026 | 44,53 | 46,70 | 44,53 | 46,70 | 3,96% | 110,00 |
| 02.01.2026 | 43,65 | 44,92 | 42,39 | 44,92 | 5,94% | 296,00 |
| 30.12.2025 | 42,42 | 42,42 | 42,40 | 42,40 | -1,60% | 114,00 |
| 29.12.2025 | 44,02 | 44,02 | 43,09 | 43,09 | -0,44% | 129,00 |
| 23.12.2025 | 45,02 | 45,02 | 43,28 | 43,28 | -2,61% | 71,00 |
| 22.12.2025 | 43,66 | 44,72 | 43,66 | 44,44 | -0,91% | 296,00 |
| 19.12.2025 | 44,28 | 44,85 | 44,28 | 44,85 | 1,31% | 50,00 |
| 18.12.2025 | 43,49 | 44,27 | 43,49 | 44,27 | 2,36% | 81,00 |
| 17.12.2025 | 42,59 | 43,25 | 41,35 | 43,25 | 3,47% | 351,00 |
| 16.12.2025 | 42,02 | 42,70 | 41,80 | 41,80 | -0,45% | 145,00 |
| 15.12.2025 | 43,26 | 43,64 | 41,99 | 41,99 | -2,21% | 384,00 |
| 12.12.2025 | 42,43 | 43,00 | 42,43 | 42,94 | 2,92% | 1.960,00 |
| 11.12.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -0,12% | 30,00 |
| 10.12.2025 | 41,03 | 41,77 | 40,85 | 41,77 | 5,43% | 62,00 |
| 09.12.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -2,58% | 1,00 |
| 08.12.2025 | 40,92 | 40,92 | 40,49 | 40,67 | 0,39% | 517,00 |
| 05.12.2025 | 41,63 | 42,09 | 40,51 | 40,51 | -1,07% | 563,00 |
| 04.12.2025 | 42,20 | 42,20 | 40,70 | 40,95 | -1,68% | 90,00 |
| 03.12.2025 | 41,71 | 41,71 | 41,65 | 41,65 | 2,03% | 11,00 |
| 02.12.2025 | 40,15 | 41,88 | 40,15 | 40,82 | 0,37% | 76,00 |
| 01.12.2025 | 40,70 | 41,12 | 40,54 | 40,67 | -0,95% | 242,00 |
| 28.11.2025 | 40,54 | 41,51 | 40,54 | 41,06 | 1,53% | 129,00 |
| 27.11.2025 | 40,44 | 40,44 | 40,44 | 40,44 | -1,41% | 13,00 |
| 26.11.2025 | 41,38 | 41,46 | 41,02 | 41,02 | 0,54% | 524,00 |
| 25.11.2025 | 39,59 | 40,80 | 38,95 | 40,80 | 4,62% | 1.630,00 |
| 24.11.2025 | 40,06 | 40,06 | 39,00 | 39,00 | 3,83% | 478,00 |
| 21.11.2025 | 37,32 | 37,77 | 37,32 | 37,56 | -0,13% | 257,00 |
| 20.11.2025 | 39,33 | 39,33 | 37,61 | 37,61 | -2,46% | 257,00 |
| 19.11.2025 | 39,42 | 39,78 | 38,27 | 38,56 | -0,62% | 244,00 |
| 18.11.2025 | 38,53 | 39,10 | 38,29 | 38,80 | 1,62% | 152,00 |
| 17.11.2025 | 39,37 | 39,67 | 38,18 | 38,18 | -1,83% | 182,00 |
| 14.11.2025 | 39,29 | 39,46 | 38,89 | 38,89 | -1,64% | 264,00 |
| 13.11.2025 | 40,42 | 40,42 | 39,13 | 39,54 | -1,22% | 455,00 |
| 12.11.2025 | 39,42 | 40,60 | 39,42 | 40,03 | 1,24% | 175,00 |
| 11.11.2025 | 39,18 | 40,32 | 39,18 | 39,54 | -1,13% | 44,00 |
| 10.11.2025 | 41,01 | 41,88 | 39,99 | 39,99 | -2,34% | 1.251,00 |
| 07.11.2025 | 40,21 | 41,38 | 40,21 | 40,95 | 0,47% | 318,00 |
| 06.11.2025 | 42,11 | 42,11 | 40,76 | 40,76 | -4,27% | 485,00 |
| 05.11.2025 | 42,40 | 42,58 | 40,73 | 42,58 | 2,26% | 336,00 |
| 04.11.2025 | 41,72 | 41,79 | 39,80 | 41,64 | 0,41% | 2.360,00 |
| 03.11.2025 | 42,50 | 44,27 | 41,28 | 41,47 | -3,13% | 301,00 |
| 31.10.2025 | 42,46 | 43,80 | 41,50 | 42,81 | 1,04% | 953,00 |
| 30.10.2025 | 44,01 | 45,25 | 42,37 | 42,37 | -2,73% | 2.492,00 |
| 29.10.2025 | 45,91 | 46,81 | 43,15 | 43,56 | -5,63% | 1.652,00 |
| 28.10.2025 | 48,11 | 48,95 | 46,16 | 46,16 | -3,93% | 1.511,00 |
| 27.10.2025 | 48,91 | 48,96 | 47,87 | 48,05 | -0,95% | 454,00 |
| 24.10.2025 | 48,97 | 49,38 | 48,26 | 48,51 | 0,50% | 696,00 |
| 23.10.2025 | 49,53 | 49,56 | 47,78 | 48,27 | -1,23% | 3.995,00 |
| 22.10.2025 | 48,35 | 48,97 | 48,27 | 48,87 | 1,96% | 288,00 |
| 21.10.2025 | 46,06 | 47,93 | 46,06 | 47,93 | 1,98% | 776,00 |
| 20.10.2025 | 45,74 | 47,00 | 45,74 | 47,00 | 1,93% | 41,00 |
| 17.10.2025 | 45,11 | 46,67 | 45,00 | 46,11 | -1,68% | 496,00 |
| 16.10.2025 | 46,70 | 47,13 | 45,75 | 46,90 | 0,45% | 64,00 |
| 15.10.2025 | 47,68 | 47,72 | 46,65 | 46,69 | -0,45% | 217,00 |
| 14.10.2025 | 46,32 | 47,28 | 45,41 | 46,90 | 1,43% | 245,00 |
| 13.10.2025 | 45,83 | 46,30 | 45,81 | 46,24 | 3,38% | 1.556,00 |
| 10.10.2025 | 46,40 | 46,75 | 44,73 | 44,73 | -3,60% | 581,00 |
| 09.10.2025 | 45,68 | 46,72 | 45,68 | 46,40 | 1,05% | 258,00 |