45,300€
1,12%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 44,80 | 45,80 | 44,60 | 45,60 | 1,79% | 845,00 |
| 06.03.2025 | 45,80 | 45,80 | 44,80 | 44,80 | -3,03% | 5.322,00 |
| 05.03.2025 | 48,00 | 48,00 | 45,80 | 46,20 | -3,35% | 3.828,00 |
| 04.03.2025 | 48,60 | 49,20 | 46,40 | 47,80 | -3,24% | 3.256,00 |
| 03.03.2025 | 52,00 | 52,00 | 49,40 | 49,40 | -3,14% | 577,00 |
| 28.02.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | 51,00 |
| 27.02.2025 | 51,50 | 52,00 | 50,50 | 50,50 | -0,98% | 247,00 |
| 26.02.2025 | 52,00 | 52,50 | 51,00 | 51,00 | -2,86% | 528,00 |
| 25.02.2025 | 51,00 | 52,50 | 50,50 | 52,50 | -0,94% | 247,00 |
| 24.02.2025 | 53,00 | 53,00 | 51,00 | 53,00 | 0,00% | 457,00 |
| 21.02.2025 | 51,50 | 53,50 | 51,50 | 53,00 | 1,92% | 1.437,00 |
| 20.02.2025 | 51,50 | 53,00 | 51,50 | 52,00 | -1,89% | 60,00 |
| 19.02.2025 | 54,00 | 55,00 | 52,50 | 53,00 | 2,91% | 1.950,00 |
| 18.02.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | 262,00 |
| 17.02.2025 | 51,00 | 51,50 | 50,50 | 51,50 | 1,98% | 314,00 |
| 14.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 20,00 |
| 13.02.2025 | 50,00 | 51,00 | 48,80 | 50,50 | 2,23% | 2.270,00 |
| 12.02.2025 | 49,80 | 50,50 | 49,00 | 49,40 | -1,20% | 1.356,00 |
| 11.02.2025 | 51,50 | 51,50 | 49,80 | 50,00 | -2,91% | 1.127,00 |
| 10.02.2025 | 52,00 | 52,00 | 50,50 | 51,50 | 0,00% | 264,00 |
| 07.02.2025 | 53,00 | 53,50 | 51,50 | 51,50 | -5,50% | 62,00 |
| 06.02.2025 | 54,00 | 54,50 | 53,50 | 54,50 | 1,87% | 352,00 |
| 05.02.2025 | 54,50 | 54,50 | 52,50 | 53,50 | -2,73% | 795,00 |
| 04.02.2025 | 56,00 | 56,50 | 54,00 | 55,00 | -0,90% | 5.781,00 |
| 03.02.2025 | 53,00 | 55,50 | 52,00 | 55,50 | 2,78% | 387,00 |
| 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 |