48,700€
1,88%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 35,60 | 36,00 | 35,20 | 35,20 | -1,68% | 4.259,00 |
| 02.09.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 0,00% | 47,00 |
| 29.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 250,00 |
| 28.08.2024 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | 1.325,00 |
| 27.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 27,00 |
| 23.08.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 4,62% | 785,00 |
| 22.08.2024 | 34,80 | 35,20 | 34,60 | 34,60 | -0,57% | 1.330,00 |
| 20.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 2,00 |
| 19.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | 17,00 |
| 15.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 166,00 |
| 14.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 250,00 |
| 12.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 30,00 |
| 08.08.2024 | 31,20 | 33,00 | 31,20 | 33,00 | 2,48% | 37,00 |
| 07.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 1,00 |
| 06.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | 12,00 |
| 05.08.2024 | 30,80 | 31,20 | 30,80 | 31,00 | -2,52% | 231,00 |
| 02.08.2024 | 33,80 | 33,80 | 31,80 | 31,80 | -8,62% | 364,00 |
| 01.08.2024 | 35,00 | 35,00 | 33,60 | 34,80 | 0,58% | 802,00 |
| 29.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 50,00 |
| 26.07.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 4,19% | 1.319,00 |
| 25.07.2024 | 34,40 | 34,40 | 33,40 | 33,40 | -4,02% | 320,00 |
| 24.07.2024 | 35,40 | 35,40 | 34,80 | 34,80 | -3,87% | 14,00 |
| 23.07.2024 | 35,80 | 36,20 | 35,60 | 36,20 | -1,09% | 1.629,00 |
| 22.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 250,00 |
| 19.07.2024 | 36,20 | 36,60 | 36,20 | 36,40 | -0,55% | 880,00 |
| 18.07.2024 | 36,00 | 36,60 | 36,00 | 36,60 | -0,54% | 900,00 |
| 17.07.2024 | 37,00 | 37,00 | 36,60 | 36,80 | 3,37% | 665,00 |
| 16.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 17,00 |
| 15.07.2024 | 35,20 | 36,00 | 35,20 | 35,40 | 1,14% | 1.632,00 |
| 12.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 200,00 |
| 11.07.2024 | 33,80 | 35,00 | 33,80 | 35,00 | 0,57% | 364,00 |
| 09.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 1,00 |
| 08.07.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 2,30% | 11,00 |
| 04.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 50,00 |
| 02.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 52,00 |
| 01.07.2024 | 36,80 | 36,80 | 36,20 | 36,20 | 0,00% | 48,00 |
| 28.06.2024 | 37,00 | 37,00 | 36,20 | 36,20 | -3,21% | 112,00 |