96,820€
-0,70%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 56,74 | 56,74 | 55,56 | 55,56 | 0,07% | 828,00 |
| 27.05.2026 | 56,42 | 56,42 | 54,92 | 55,52 | 0,95% | 54,00 |
| 26.05.2026 | 52,08 | 55,00 | 52,08 | 55,00 | 2,34% | 61,00 |
| 25.05.2026 | 53,70 | 53,74 | 52,14 | 53,74 | 1,86% | 6,00 |
| 22.05.2026 | 53,06 | 53,06 | 52,76 | 52,76 | 2,05% | 2,00 |
| 21.05.2026 | 52,54 | 52,54 | 51,02 | 51,70 | 1,37% | 114,00 |
| 20.05.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 113,00 |
| 19.05.2026 | 52,04 | 52,04 | 50,50 | 50,50 | -0,67% | 42,00 |
| 18.05.2026 | 51,44 | 51,44 | 50,34 | 50,84 | 0,39% | 5,00 |
| 15.05.2026 | 50,62 | 50,64 | 50,62 | 50,64 | 2,37% | 7,00 |
| 14.05.2026 | 48,61 | 49,47 | 48,61 | 49,47 | 1,77% | 15,00 |
| 13.05.2026 | 48,61 | 48,61 | 48,61 | 48,61 | -5,28% | 11,00 |
| 12.05.2026 | 51,28 | 51,60 | 51,28 | 51,32 | -1,00% | 495,00 |
| 11.05.2026 | 53,06 | 53,06 | 51,84 | 51,84 | -0,88% | 236,00 |
| 08.05.2026 | 51,06 | 52,30 | 51,06 | 52,30 | 2,11% | 14,00 |
| 07.05.2026 | 50,90 | 52,42 | 50,58 | 51,22 | -2,07% | 210,00 |
| 06.05.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,30% | 112,00 |
| 05.05.2026 | 52,30 | 52,46 | 52,30 | 52,46 | 3,31% | 40,00 |
| 04.05.2026 | 52,12 | 52,12 | 50,78 | 50,78 | -6,14% | 73,00 |
| 30.04.2026 | 56,70 | 56,70 | 52,62 | 54,10 | 1,42% | 839,00 |
| 29.04.2026 | 54,46 | 54,46 | 52,88 | 53,34 | -1,19% | 13,00 |
| 28.04.2026 | 52,64 | 53,98 | 52,64 | 53,98 | 0,45% | 2,00 |
| 27.04.2026 | 53,24 | 53,84 | 53,24 | 53,74 | -1,54% | 173,00 |
| 23.04.2026 | 54,58 | 54,58 | 54,58 | 54,58 | 1,79% | 1,00 |
| 22.04.2026 | 53,66 | 53,66 | 53,62 | 53,62 | 1,48% | 154,00 |
| 21.04.2026 | 53,66 | 53,66 | 52,84 | 52,84 | 0,08% | 19,00 |
| 20.04.2026 | 53,26 | 53,86 | 52,04 | 52,80 | -0,30% | 665,00 |
| 17.04.2026 | 53,60 | 53,62 | 52,96 | 52,96 | 2,87% | 1.418,00 |
| 16.04.2026 | 51,42 | 51,48 | 51,42 | 51,48 | -2,35% | 80,00 |
| 15.04.2026 | 52,72 | 52,72 | 52,72 | 52,72 | 1,38% | 2,00 |
| 14.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,99% | 170,00 |
| 13.04.2026 | 49,56 | 51,06 | 49,53 | 49,53 | -2,00% | 207,00 |
| 10.04.2026 | 49,50 | 50,54 | 49,50 | 50,54 | 3,76% | 115,00 |
| 07.04.2026 | 50,18 | 50,30 | 48,71 | 48,71 | 3,64% | 131,00 |
| 02.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | 9,00 |
| 01.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,56% | 2,00 |
| 31.03.2026 | 47,21 | 47,93 | 47,21 | 47,93 | 1,25% | 7,00 |
| 30.03.2026 | 47,78 | 47,78 | 47,34 | 47,34 | 2,18% | 21,00 |
| 27.03.2026 | 48,01 | 48,02 | 46,33 | 46,33 | -4,57% | 37,00 |
| 25.03.2026 | 49,49 | 49,49 | 48,55 | 48,55 | 1,12% | 35,00 |
| 24.03.2026 | 48,64 | 48,94 | 48,01 | 48,01 | -4,10% | 105,00 |
| 23.03.2026 | 49,29 | 50,06 | 49,23 | 50,06 | 1,34% | 389,00 |
| 20.03.2026 | 49,10 | 49,40 | 49,10 | 49,40 | 0,82% | 2,00 |
| 19.03.2026 | 48,73 | 49,02 | 48,39 | 49,00 | -2,66% | 37,00 |
| 18.03.2026 | 50,32 | 50,34 | 50,08 | 50,34 | -2,33% | 17,00 |
| 17.03.2026 | 51,18 | 51,54 | 50,50 | 51,54 | -0,08% | 537,00 |
| 16.03.2026 | 50,74 | 51,58 | 50,40 | 51,58 | 2,42% | 307,00 |