103,600€
0,39%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 103,78 | 104,75 | 102,43 | 103,33 | 0,12% | - |
| 19.10.2026 | 100,55 | 103,20 | 100,55 | 103,20 | 0,78% | 74,00 |
| 16.10.2026 | 106,30 | 106,30 | 102,40 | 102,40 | -1,96% | 216,00 |
| 15.10.2026 | 101,80 | 104,45 | 101,80 | 104,45 | 4,55% | 1.067,00 |
| 14.10.2026 | 99,20 | 99,90 | 99,20 | 99,90 | -1,38% | 33,00 |
| 13.10.2026 | 97,38 | 101,60 | 97,38 | 101,30 | 4,05% | 1.060,00 |
| 12.10.2026 | 97,30 | 98,58 | 97,30 | 97,36 | 2,38% | 35,00 |
| 09.10.2026 | 95,22 | 95,89 | 94,52 | 95,10 | -1,39% | - |
| 08.10.2026 | 94,60 | 96,44 | 94,60 | 96,44 | 0,00% | 66,00 |
| 07.10.2026 | 97,68 | 97,68 | 95,86 | 96,44 | -1,03% | 9,00 |
| 06.10.2026 | 97,44 | 97,44 | 97,44 | 97,44 | 1,42% | 100,00 |
| 05.10.2026 | 99,02 | 99,02 | 96,08 | 96,08 | -0,56% | 6,00 |
| 02.10.2026 | 94,66 | 96,62 | 94,66 | 96,62 | 1,09% | 2,00 |
| 01.10.2026 | 93,98 | 95,58 | 91,34 | 95,58 | 2,88% | 19,00 |
| 30.09.2026 | 93,34 | 93,34 | 92,90 | 92,90 | -1,38% | 64,00 |
| 29.09.2026 | 91,18 | 94,30 | 91,18 | 94,20 | 2,30% | 125,00 |
| 28.09.2026 | 91,49 | 94,10 | 90,61 | 92,08 | 1,19% | - |
| 25.09.2026 | 93,38 | 93,38 | 91,00 | 91,00 | 0,98% | 2,00 |
| 24.09.2026 | 90,12 | 90,12 | 90,12 | 90,12 | -1,55% | 1,00 |
| 23.09.2026 | 91,62 | 91,68 | 91,02 | 91,54 | 1,51% | 53,00 |
| 22.09.2026 | 87,96 | 90,32 | 85,36 | 90,18 | 4,64% | 1.186,00 |
| 21.09.2026 | 83,34 | 86,18 | 83,34 | 86,18 | 3,16% | 13,00 |
| 18.09.2026 | 85,04 | 85,04 | 82,58 | 83,54 | -0,62% | 37,00 |
| 17.09.2026 | 87,32 | 87,32 | 84,06 | 84,06 | -1,29% | 87,00 |
| 16.09.2026 | 85,08 | 86,32 | 82,58 | 85,16 | 2,23% | 144,00 |
| 15.09.2026 | 91,90 | 91,90 | 83,30 | 83,30 | -8,46% | 78,00 |
| 14.09.2026 | 87,38 | 91,00 | 87,38 | 91,00 | 5,35% | 18,00 |
| 11.09.2026 | 87,16 | 87,16 | 86,38 | 86,38 | -0,92% | 20,00 |
| 10.09.2026 | 88,06 | 88,06 | 86,66 | 87,18 | -2,44% | 23,00 |
| 09.09.2026 | 90,40 | 90,40 | 89,36 | 89,36 | -4,24% | 199,00 |
| 08.09.2026 | 90,54 | 93,32 | 90,54 | 93,32 | -0,32% | 426,00 |
| 07.09.2026 | 93,58 | 93,62 | 93,58 | 93,62 | 2,32% | 2,00 |
| 03.09.2026 | 92,38 | 94,34 | 91,50 | 91,50 | -2,06% | 3,00 |
| 02.09.2026 | 95,00 | 95,00 | 93,42 | 93,42 | -0,28% | 11,00 |
| 01.09.2026 | 93,04 | 95,86 | 92,56 | 93,68 | 0,47% | 411,00 |
| 31.08.2026 | 98,02 | 98,02 | 93,24 | 93,24 | -4,07% | 16,00 |
| 28.08.2026 | 94,90 | 97,32 | 94,90 | 97,20 | -3,43% | 72,00 |
| 27.08.2026 | 97,72 | 100,65 | 97,72 | 100,65 | 1,79% | 6,00 |
| 26.08.2026 | 95,86 | 99,24 | 95,86 | 98,88 | 1,88% | 63,00 |
| 25.08.2026 | 96,90 | 97,06 | 96,22 | 97,06 | -1,50% | 634,00 |
| 24.08.2026 | 97,48 | 98,54 | 96,64 | 98,54 | 5,53% | 159,00 |
| 21.08.2026 | 92,52 | 93,58 | 89,94 | 93,38 | 5,18% | 121,00 |
| 20.08.2026 | 89,16 | 89,16 | 88,78 | 88,78 | -2,38% | 27,00 |
| 19.08.2026 | 93,82 | 93,82 | 90,94 | 90,94 | -0,85% | 43,00 |
| 18.08.2026 | 92,76 | 93,24 | 91,72 | 91,72 | -4,68% | 302,00 |
| 17.08.2026 | 96,28 | 97,48 | 94,78 | 96,22 | -0,56% | 549,00 |
| 14.08.2026 | 98,30 | 98,30 | 95,54 | 96,76 | -0,76% | 51,00 |
| 13.08.2026 | 103,40 | 103,45 | 97,46 | 97,50 | -3,85% | 131,00 |
| 12.08.2026 | 97,42 | 101,60 | 97,42 | 101,40 | 3,74% | 166,00 |
| 11.08.2026 | 97,44 | 98,14 | 94,48 | 97,74 | 2,15% | 529,00 |
| 10.08.2026 | 94,02 | 95,70 | 91,30 | 95,68 | 3,59% | 31,00 |
| 07.08.2026 | 94,34 | 94,48 | 90,62 | 92,36 | -0,17% | 37,00 |
| 06.08.2026 | 91,90 | 92,88 | 89,20 | 92,52 | 0,17% | 503,00 |
| 05.08.2026 | 92,18 | 92,40 | 91,84 | 92,36 | 0,74% | 55,00 |
| 04.08.2026 | 90,00 | 92,68 | 88,56 | 91,68 | 1,48% | 122,00 |
| 03.08.2026 | 89,70 | 90,34 | 88,98 | 90,34 | 1,64% | 112,00 |
| 31.07.2026 | 87,14 | 89,42 | 85,00 | 88,88 | 2,35% | 268,00 |
| 30.07.2026 | 89,96 | 89,96 | 85,48 | 86,84 | -1,07% | 319,00 |
| 29.07.2026 | 82,00 | 88,64 | 79,72 | 87,78 | 15,11% | 501,00 |
| 28.07.2026 | 77,72 | 77,74 | 75,48 | 76,26 | 0,90% | 111,00 |
| 27.07.2026 | 73,76 | 76,20 | 73,76 | 75,58 | 1,94% | 140,00 |
| 24.07.2026 | 74,14 | 74,14 | 74,14 | 74,14 | 0,46% | 76,00 |
| 23.07.2026 | 73,74 | 73,80 | 73,74 | 73,80 | -1,84% | 38,00 |
| 22.07.2026 | 76,38 | 76,38 | 75,14 | 75,18 | -0,77% | 9,00 |
| 21.07.2026 | 76,48 | 76,76 | 75,76 | 75,76 | 0,66% | 189,00 |
| 20.07.2026 | 75,90 | 76,16 | 73,72 | 75,26 | 0,67% | 111,00 |
| 17.07.2026 | 71,16 | 75,00 | 71,16 | 74,76 | 3,32% | 102,00 |
| 16.07.2026 | 71,00 | 72,36 | 68,92 | 72,36 | 0,64% | 124,00 |
| 15.07.2026 | 71,46 | 71,90 | 69,36 | 71,90 | -1,24% | 115,00 |
| 14.07.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 1,51% | 1,00 |
| 13.07.2026 | 71,26 | 74,14 | 71,18 | 71,72 | -1,62% | 124,00 |
| 10.07.2026 | 71,00 | 73,52 | 71,00 | 72,90 | 6,02% | 96,00 |
| 09.07.2026 | 66,10 | 68,76 | 66,10 | 68,76 | 1,75% | 83,00 |
| 08.07.2026 | 66,78 | 67,58 | 66,74 | 67,58 | -0,44% | 5,00 |
| 07.07.2026 | 68,40 | 68,40 | 66,68 | 67,88 | 1,01% | 77,00 |
| 06.07.2026 | 70,30 | 70,30 | 67,20 | 67,20 | -4,25% | 51,00 |
| 03.07.2026 | 70,18 | 70,18 | 70,18 | 70,18 | 2,72% | 6,00 |
| 02.07.2026 | 70,84 | 70,84 | 68,32 | 68,32 | -2,76% | 2,00 |
| 01.07.2026 | 70,34 | 71,16 | 67,90 | 70,26 | 1,15% | 25,00 |
| 30.06.2026 | 70,68 | 70,74 | 68,62 | 69,46 | -0,69% | 21,00 |
| 26.06.2026 | 69,00 | 70,18 | 68,90 | 69,94 | 0,66% | 87,00 |
| 25.06.2026 | 68,98 | 70,20 | 66,78 | 69,48 | 0,87% | 406,00 |
| 24.06.2026 | 68,74 | 68,98 | 66,72 | 68,88 | 1,03% | 55,00 |
| 23.06.2026 | 67,98 | 68,28 | 66,02 | 68,18 | 0,35% | 13,00 |
| 22.06.2026 | 67,16 | 68,36 | 66,38 | 67,94 | -0,26% | 130,00 |
| 19.06.2026 | 68,28 | 68,28 | 66,28 | 68,12 | -0,15% | 5,00 |
| 18.06.2026 | 67,60 | 68,46 | 67,60 | 68,22 | 3,68% | 99,00 |
| 17.06.2026 | 63,18 | 66,40 | 61,06 | 65,80 | 3,10% | 469,00 |
| 16.06.2026 | 62,80 | 64,68 | 62,80 | 63,82 | 1,30% | 432,00 |
| 15.06.2026 | 66,48 | 66,48 | 62,74 | 63,00 | -4,17% | 87,00 |
| 12.06.2026 | 65,84 | 65,96 | 63,90 | 65,74 | 1,58% | 314,00 |
| 11.06.2026 | 60,88 | 64,80 | 60,88 | 64,72 | 5,75% | 188,00 |
| 10.06.2026 | 57,82 | 61,76 | 57,54 | 61,20 | 3,20% | 365,00 |
| 09.06.2026 | 59,18 | 59,30 | 59,18 | 59,30 | 1,13% | 51,00 |
| 08.06.2026 | 58,18 | 59,10 | 56,42 | 58,64 | 2,81% | 426,00 |
| 05.06.2026 | 55,30 | 57,04 | 55,30 | 57,04 | 3,71% | 190,00 |
| 04.06.2026 | 55,94 | 55,94 | 54,68 | 55,00 | -1,01% | 108,00 |
| 02.06.2026 | 55,56 | 55,56 | 55,56 | 55,56 | -0,79% | 15,00 |
| 01.06.2026 | 57,64 | 58,66 | 55,94 | 56,00 | -1,20% | 585,00 |
| 29.05.2026 | 55,64 | 56,68 | 55,64 | 56,68 | 2,02% | 51,00 |