49,345€
-1,74%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 50,02 | 51,20 | 48,90 | 49,08 | -2,27% | - |
| 04.06.2025 | 50,82 | 50,82 | 50,02 | 50,22 | 0,36% | 13,00 |
| 03.06.2025 | 49,25 | 50,04 | 49,25 | 50,04 | 1,73% | 44,00 |
| 02.06.2025 | 48,76 | 49,19 | 47,95 | 49,19 | 1,30% | 60,00 |
| 30.05.2025 | 49,94 | 49,94 | 48,56 | 48,56 | -1,76% | 52,00 |
| 29.05.2025 | 49,99 | 49,99 | 49,37 | 49,43 | 1,29% | 134,00 |
| 28.05.2025 | 48,17 | 49,95 | 48,17 | 48,80 | -0,25% | 220,00 |
| 27.05.2025 | 45,16 | 49,42 | 45,16 | 48,92 | 6,30% | 33,00 |
| 26.05.2025 | 45,74 | 47,37 | 45,74 | 46,02 | -0,32% | 189,00 |
| 23.05.2025 | 45,52 | 46,96 | 45,52 | 46,17 | 0,79% | 114,00 |
| 22.05.2025 | 46,83 | 46,88 | 45,81 | 45,81 | -6,05% | 834,00 |
| 19.05.2025 | 48,75 | 49,26 | 48,31 | 48,76 | -2,91% | 140,00 |
| 16.05.2025 | 49,95 | 50,22 | 48,49 | 50,22 | 2,47% | 178,00 |
| 15.05.2025 | 48,85 | 49,01 | 47,26 | 49,01 | 1,43% | 86,00 |
| 14.05.2025 | 46,72 | 48,32 | 46,72 | 48,32 | 0,71% | 109,00 |
| 13.05.2025 | 47,59 | 47,98 | 47,59 | 47,98 | 2,02% | 22,00 |
| 12.05.2025 | 45,81 | 47,17 | 45,76 | 47,03 | 7,25% | 255,00 |
| 09.05.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -1,70% | 123,00 |
| 08.05.2025 | 43,91 | 44,62 | 43,91 | 44,61 | 0,47% | 5,00 |
| 07.05.2025 | 44,43 | 44,43 | 44,40 | 44,40 | 3,45% | 101,00 |
| 06.05.2025 | 44,85 | 44,85 | 42,92 | 42,92 | -2,92% | 473,00 |
| 05.05.2025 | 43,50 | 44,70 | 43,50 | 44,21 | -1,14% | 7,00 |
| 02.05.2025 | 43,11 | 44,72 | 42,54 | 44,72 | 7,04% | 127,00 |
| 30.04.2025 | 44,20 | 44,20 | 41,57 | 41,78 | -4,85% | 47,00 |
| 29.04.2025 | 43,61 | 44,93 | 43,02 | 43,91 | -1,90% | 549,00 |
| 28.04.2025 | 44,61 | 44,76 | 44,57 | 44,76 | 1,08% | 26,00 |
| 25.04.2025 | 44,94 | 44,94 | 43,60 | 44,28 | -1,34% | 91,00 |
| 24.04.2025 | 44,23 | 44,88 | 44,23 | 44,88 | -1,17% | 7,00 |
| 23.04.2025 | 45,39 | 45,51 | 45,36 | 45,41 | 5,80% | 18,00 |
| 22.04.2025 | 42,91 | 43,30 | 42,00 | 42,92 | 2,34% | 39,00 |
| 17.04.2025 | 42,16 | 42,16 | 40,93 | 41,94 | 3,35% | 6,00 |
| 16.04.2025 | 41,76 | 41,76 | 40,52 | 40,58 | -3,70% | 31,00 |
| 15.04.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 2,16% | 1,00 |
| 14.04.2025 | 41,34 | 41,88 | 40,85 | 41,25 | 2,46% | 105,00 |
| 11.04.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -0,96% | 25,00 |
| 10.04.2025 | 44,10 | 44,21 | 40,40 | 40,65 | -7,40% | 126,00 |
| 09.04.2025 | 39,08 | 44,38 | 39,08 | 43,90 | 8,66% | 387,00 |
| 08.04.2025 | 41,77 | 42,74 | 40,40 | 40,40 | -2,18% | 493,00 |
| 07.04.2025 | 39,78 | 41,78 | 39,71 | 41,30 | -1,67% | 250,00 |
| 04.04.2025 | 41,60 | 42,60 | 39,60 | 42,00 | -2,78% | 2.058,00 |
| 03.04.2025 | 43,40 | 45,00 | 42,00 | 43,20 | -7,30% | 780,00 |
| 02.04.2025 | 46,40 | 47,60 | 46,40 | 46,60 | 3,56% | 33,00 |
| 01.04.2025 | 45,00 | 45,60 | 44,80 | 45,00 | 0,90% | 295,00 |
| 31.03.2025 | 44,20 | 45,60 | 44,20 | 44,60 | -5,11% | 87,00 |
| 28.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | 2,00 |
| 27.03.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 1,28% | 75,00 |
| 26.03.2025 | 47,00 | 47,40 | 47,00 | 47,00 | -1,26% | 752,00 |
| 25.03.2025 | 47,60 | 48,00 | 47,40 | 47,60 | 2,59% | 1.339,00 |
| 24.03.2025 | 45,40 | 46,40 | 45,20 | 46,40 | 3,11% | 6,00 |
| 21.03.2025 | 44,80 | 45,00 | 44,00 | 45,00 | 1,81% | 3.417,00 |
| 20.03.2025 | 44,60 | 45,60 | 44,20 | 44,20 | 0,45% | 3.078,00 |
| 19.03.2025 | 42,80 | 44,20 | 42,80 | 44,00 | 3,77% | 1.905,00 |
| 18.03.2025 | 43,80 | 44,40 | 42,40 | 42,40 | -1,40% | 3.688,00 |
| 17.03.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 1,90% | 574,00 |
| 14.03.2025 | 41,60 | 42,60 | 41,60 | 42,20 | 1,93% | 3.765,00 |
| 13.03.2025 | 44,00 | 44,40 | 41,00 | 41,40 | -5,48% | 2.263,00 |
| 12.03.2025 | 43,00 | 44,00 | 43,00 | 43,80 | -0,45% | 618,00 |
| 11.03.2025 | 45,20 | 45,20 | 43,00 | 44,00 | -1,79% | 4.227,00 |
| 10.03.2025 | 45,00 | 45,60 | 44,40 | 44,80 | -1,75% | 6.231,00 |
| 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 |