42,480€
1,82%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 47,22 | 47,27 | 45,92 | 45,92 | -0,71% | 196,00 |
| 07.10.2025 | 47,22 | 47,22 | 46,25 | 46,25 | -1,26% | 79,00 |
| 06.10.2025 | 47,00 | 48,99 | 46,46 | 46,84 | -0,13% | 612,00 |
| 03.10.2025 | 46,46 | 46,90 | 46,46 | 46,90 | -0,91% | 11,00 |
| 02.10.2025 | 46,46 | 47,33 | 46,46 | 47,33 | 2,49% | 201,00 |
| 01.10.2025 | 46,89 | 47,02 | 46,18 | 46,18 | -0,45% | 16,00 |
| 30.09.2025 | 47,68 | 47,78 | 45,93 | 46,39 | -0,71% | 32,00 |
| 29.09.2025 | 47,48 | 47,55 | 46,16 | 46,72 | 0,24% | 57,00 |
| 26.09.2025 | 47,19 | 47,24 | 45,93 | 46,61 | 0,04% | 1.329,00 |
| 25.09.2025 | 47,47 | 47,79 | 46,59 | 46,59 | -0,60% | 228,00 |
| 24.09.2025 | 46,22 | 46,93 | 46,22 | 46,87 | 2,67% | 228,00 |
| 23.09.2025 | 46,37 | 46,38 | 45,04 | 45,65 | -0,52% | 165,00 |
| 22.09.2025 | 45,71 | 46,42 | 45,71 | 45,89 | -2,82% | 184,00 |
| 19.09.2025 | 46,24 | 47,63 | 46,21 | 47,22 | 1,86% | 90,00 |
| 18.09.2025 | 46,94 | 46,94 | 45,57 | 46,36 | 0,67% | 83,00 |
| 17.09.2025 | 46,79 | 46,83 | 45,88 | 46,05 | 0,81% | 992,00 |
| 16.09.2025 | 47,13 | 48,43 | 45,48 | 45,68 | -4,71% | 1.184,00 |
| 15.09.2025 | 47,51 | 48,97 | 47,51 | 47,94 | -0,13% | 135,00 |
| 12.09.2025 | 50,34 | 50,34 | 48,00 | 48,00 | -3,26% | 110,00 |
| 11.09.2025 | 49,44 | 50,96 | 49,32 | 49,62 | -1,16% | 775,00 |
| 10.09.2025 | 50,14 | 51,30 | 49,60 | 50,20 | -0,83% | 207,00 |
| 09.09.2025 | 50,30 | 50,74 | 49,85 | 50,62 | -1,71% | 39,00 |
| 08.09.2025 | 52,52 | 52,54 | 50,88 | 51,50 | -0,08% | 24,00 |
| 05.09.2025 | 52,00 | 52,50 | 51,54 | 51,54 | -1,60% | 148,00 |
| 04.09.2025 | 52,14 | 53,84 | 52,10 | 52,38 | -0,46% | 270,00 |
| 03.09.2025 | 53,44 | 53,44 | 52,62 | 52,62 | 0,61% | 45,00 |
| 02.09.2025 | 51,74 | 52,64 | 51,48 | 52,30 | 0,58% | 2.085,00 |
| 01.09.2025 | 51,68 | 53,34 | 51,68 | 52,00 | -1,03% | 950,00 |
| 29.08.2025 | 53,88 | 53,88 | 52,30 | 52,54 | -0,57% | 129,00 |
| 28.08.2025 | 53,90 | 53,90 | 52,82 | 52,84 | -1,86% | 224,00 |
| 27.08.2025 | 52,56 | 53,90 | 52,56 | 53,84 | 0,19% | 246,00 |
| 26.08.2025 | 52,10 | 53,74 | 52,10 | 53,74 | 0,83% | 2.278,00 |
| 25.08.2025 | 54,22 | 54,22 | 52,82 | 53,30 | -0,78% | 252,00 |
| 22.08.2025 | 53,72 | 53,72 | 53,72 | 53,72 | 1,90% | 51,00 |
| 21.08.2025 | 52,42 | 53,82 | 52,42 | 52,72 | -1,13% | 51,00 |
| 20.08.2025 | 54,06 | 54,06 | 52,58 | 53,32 | -0,41% | 222,00 |
| 19.08.2025 | 53,14 | 54,06 | 53,00 | 53,54 | 2,14% | 188,00 |
| 18.08.2025 | 54,68 | 54,92 | 52,18 | 52,42 | -2,78% | 358,00 |
| 15.08.2025 | 55,48 | 55,54 | 53,62 | 53,92 | -1,03% | 728,00 |
| 14.08.2025 | 55,08 | 55,12 | 53,94 | 54,48 | -1,23% | 515,00 |
| 13.08.2025 | 52,44 | 55,16 | 52,44 | 55,16 | 3,80% | 860,00 |
| 12.08.2025 | 53,60 | 53,60 | 53,14 | 53,14 | 0,23% | 102,00 |
| 11.08.2025 | 52,02 | 53,68 | 52,02 | 53,02 | 0,57% | 250,00 |
| 08.08.2025 | 53,84 | 54,16 | 52,12 | 52,72 | 0,69% | 184,00 |
| 07.08.2025 | 53,70 | 53,70 | 52,36 | 52,36 | -1,95% | 158,00 |
| 06.08.2025 | 54,44 | 54,44 | 52,16 | 53,40 | 0,41% | 442,00 |
| 05.08.2025 | 55,48 | 56,16 | 53,18 | 53,18 | -1,08% | 542,00 |
| 04.08.2025 | 55,00 | 55,58 | 53,76 | 53,76 | -0,22% | 907,00 |
| 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 |