33,100€
1,85%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 32,60 | 33,10 | 32,30 | 32,90 | 1,23% | - |
25.04.2024 | 32,90 | 33,10 | 32,50 | 32,50 | -1,22% | - |
24.04.2024 | 33,30 | 33,30 | 32,70 | 32,90 | -0,60% | 16,00 |
23.04.2024 | 32,10 | 33,30 | 32,00 | 33,10 | 3,12% | 20,00 |
22.04.2024 | 32,00 | 32,40 | 31,70 | 32,10 | 0,63% | 14,00 |
19.04.2024 | 31,60 | 32,10 | 31,50 | 31,90 | 0,63% | - |
18.04.2024 | 31,50 | 32,10 | 31,30 | 31,70 | 0,63% | 1,00 |
17.04.2024 | 32,20 | 32,50 | 31,10 | 31,50 | -1,87% | - |
16.04.2024 | 31,60 | 32,30 | 31,10 | 32,10 | 1,90% | 25,00 |
15.04.2024 | 31,80 | 31,90 | 31,40 | 31,50 | 0,64% | 16,00 |
12.04.2024 | 31,70 | 32,10 | 31,00 | 31,30 | -0,63% | 39,00 |
11.04.2024 | 32,00 | 32,20 | 31,30 | 31,50 | -1,87% | 70,00 |
10.04.2024 | 31,80 | 32,20 | 31,10 | 32,10 | 1,26% | 14,00 |
09.04.2024 | 31,70 | 32,00 | 31,50 | 31,70 | -0,63% | 20,00 |
08.04.2024 | 31,70 | 32,30 | 31,40 | 31,90 | 1,27% | 137,00 |
05.04.2024 | 32,20 | 32,60 | 31,50 | 31,50 | -1,87% | 62,00 |
04.04.2024 | 34,30 | 34,50 | 32,10 | 32,10 | -5,87% | - |
03.04.2024 | 34,20 | 34,90 | 33,90 | 34,10 | -0,58% | 82,00 |
02.04.2024 | 34,00 | 34,50 | 33,50 | 34,30 | 2,39% | 83,00 |
28.03.2024 | 33,70 | 33,90 | 33,50 | 33,50 | 0,00% | - |
27.03.2024 | 31,90 | 33,50 | 31,90 | 33,50 | 5,02% | 3,00 |
26.03.2024 | 31,70 | 32,30 | 31,70 | 31,90 | 0,63% | 53,00 |
25.03.2024 | 32,10 | 32,50 | 31,70 | 31,70 | -1,25% | 105,00 |
22.03.2024 | 32,60 | 32,90 | 32,10 | 32,10 | -1,23% | - |
21.03.2024 | 33,50 | 33,70 | 32,30 | 32,50 | -2,40% | - |
20.03.2024 | 33,30 | 33,70 | 33,10 | 33,30 | 0,00% | 2,00 |
19.03.2024 | 32,70 | 33,30 | 32,50 | 33,30 | 1,83% | 6,00 |
18.03.2024 | 32,90 | 33,10 | 32,50 | 32,70 | -0,61% | - |
15.03.2024 | 33,00 | 33,40 | 32,70 | 32,90 | 0,00% | 30,00 |
14.03.2024 | 33,60 | 34,10 | 32,70 | 32,90 | -1,79% | 150,00 |
13.03.2024 | 33,00 | 33,90 | 33,00 | 33,50 | 1,21% | - |
12.03.2024 | 33,20 | 33,50 | 32,90 | 33,10 | -0,60% | 25,00 |
11.03.2024 | 33,60 | 34,00 | 32,70 | 33,30 | -1,19% | 28,00 |
08.03.2024 | 33,60 | 34,30 | 33,40 | 33,70 | 0,60% | 46,00 |
07.03.2024 | 33,80 | 34,20 | 33,30 | 33,50 | -1,18% | - |
06.03.2024 | 33,10 | 33,90 | 32,70 | 33,90 | 2,42% | 6,00 |
05.03.2024 | 32,10 | 33,30 | 31,90 | 33,10 | 1,85% | 40,00 |
04.03.2024 | 32,70 | 33,30 | 32,30 | 32,50 | -0,61% | 14,00 |
01.03.2024 | 32,80 | 32,90 | 32,30 | 32,70 | 0,00% | 3,00 |
29.02.2024 | 32,40 | 33,20 | 32,30 | 32,70 | 0,62% | 160,00 |
28.02.2024 | 32,70 | 33,10 | 32,30 | 32,50 | -0,61% | - |
27.02.2024 | 32,80 | 33,30 | 32,30 | 32,70 | -0,61% | 9,00 |
26.02.2024 | 33,00 | 33,50 | 32,90 | 32,90 | -0,60% | - |
23.02.2024 | 32,60 | 33,10 | 32,30 | 33,10 | 1,85% | 8,00 |
22.02.2024 | 31,00 | 33,50 | 30,80 | 32,50 | 3,17% | 34,00 |
21.02.2024 | 32,20 | 32,50 | 31,30 | 31,50 | -1,87% | 67,00 |
20.02.2024 | 32,50 | 32,70 | 32,10 | 32,10 | -1,23% | - |
19.02.2024 | 32,50 | 32,50 | 32,30 | 32,50 | 0,00% | 10,00 |
16.02.2024 | 32,30 | 33,10 | 31,90 | 32,50 | 0,62% | 2,00 |
15.02.2024 | 31,60 | 32,50 | 31,30 | 32,30 | 2,54% | 1,00 |
14.02.2024 | 31,80 | 32,40 | 31,30 | 31,50 | -1,25% | 30,00 |
13.02.2024 | 32,60 | 32,70 | 31,50 | 31,90 | -2,45% | - |
12.02.2024 | 32,60 | 33,30 | 32,40 | 32,70 | 0,00% | 80,00 |
09.02.2024 | 33,00 | 33,20 | 32,10 | 32,70 | -1,21% | 30,00 |
08.02.2024 | 31,80 | 33,10 | 31,60 | 33,10 | 5,08% | 60,00 |
07.02.2024 | 31,70 | 32,10 | 31,30 | 31,50 | -0,63% | 80,00 |
06.02.2024 | 31,70 | 32,50 | 31,50 | 31,70 | -0,63% | 330,00 |
05.02.2024 | 32,70 | 33,20 | 31,70 | 31,90 | -3,04% | 6,00 |
02.02.2024 | 33,20 | 33,30 | 32,10 | 32,90 | 0,00% | - |
01.02.2024 | 31,80 | 32,90 | 31,70 | 32,90 | 3,13% | 37,00 |
31.01.2024 | 32,00 | 32,50 | 31,50 | 31,90 | 0,00% | 502,00 |
30.01.2024 | 32,10 | 32,20 | 31,50 | 31,90 | -0,62% | 82,00 |
29.01.2024 | 31,00 | 32,10 | 30,90 | 32,10 | 3,88% | 100,00 |
26.01.2024 | 30,90 | 31,30 | 30,70 | 30,90 | 0,00% | 40,00 |
25.01.2024 | 30,80 | 31,10 | 30,50 | 30,90 | 0,65% | - |
24.01.2024 | 31,10 | 31,30 | 30,50 | 30,70 | -1,29% | - |
23.01.2024 | 31,30 | 31,50 | 29,60 | 31,10 | -0,64% | 675,00 |
22.01.2024 | 30,10 | 31,30 | 29,90 | 31,30 | 3,99% | 20,00 |
19.01.2024 | 29,90 | 30,20 | 29,70 | 30,10 | 0,00% | 20,00 |
18.01.2024 | 29,40 | 30,10 | 29,30 | 30,10 | 2,03% | - |
17.01.2024 | 29,40 | 29,60 | 28,70 | 29,50 | 0,00% | 10,00 |
16.01.2024 | 29,50 | 29,80 | 28,90 | 29,50 | 0,00% | - |
15.01.2024 | 29,50 | 29,60 | 29,40 | 29,50 | -0,67% | 9,00 |
12.01.2024 | 30,20 | 30,50 | 29,50 | 29,70 | -1,33% | - |
11.01.2024 | 31,30 | 31,30 | 29,90 | 30,10 | -3,83% | - |
10.01.2024 | 31,10 | 31,50 | 30,90 | 31,30 | 0,00% | - |
09.01.2024 | 31,30 | 31,40 | 30,90 | 31,30 | 0,00% | - |
08.01.2024 | 30,40 | 31,50 | 30,30 | 31,30 | 2,62% | - |
05.01.2024 | 30,50 | 31,30 | 30,30 | 30,50 | 0,00% | 1,00 |
04.01.2024 | 30,30 | 30,70 | 29,90 | 30,50 | 0,00% | 75,00 |
03.01.2024 | 31,60 | 31,60 | 30,30 | 30,50 | -3,17% | 26,00 |
02.01.2024 | 31,70 | 32,30 | 31,30 | 31,50 | -1,25% | 86,00 |
29.12.2023 | 32,00 | 32,00 | 31,80 | 31,90 | 0,00% | - |
28.12.2023 | 32,60 | 32,70 | 31,90 | 31,90 | -1,85% | 2,00 |
27.12.2023 | 32,60 | 32,70 | 32,30 | 32,50 | 0,00% | 18,00 |
22.12.2023 | 32,20 | 32,50 | 32,00 | 32,50 | 0,62% | 1.170,00 |
21.12.2023 | 31,70 | 33,10 | 31,60 | 32,30 | 1,25% | 215,00 |
20.12.2023 | 32,20 | 32,80 | 31,60 | 31,90 | -0,62% | 1.940,00 |
19.12.2023 | 31,30 | 32,10 | 31,10 | 32,10 | 2,56% | - |
18.12.2023 | 31,20 | 31,70 | 30,70 | 31,30 | 0,00% | 65,00 |
15.12.2023 | 31,20 | 31,70 | 30,70 | 31,30 | 0,00% | 57,00 |
14.12.2023 | 30,80 | 31,30 | 30,50 | 31,30 | 1,95% | 20,00 |
13.12.2023 | 30,40 | 30,70 | 29,90 | 30,70 | 0,66% | 10,00 |
12.12.2023 | 31,00 | 31,00 | 30,30 | 30,50 | -1,93% | - |
11.12.2023 | 31,00 | 31,10 | 30,70 | 31,10 | 0,65% | 53,00 |
08.12.2023 | 31,40 | 31,50 | 30,90 | 30,90 | -1,28% | 77,00 |
07.12.2023 | 30,90 | 31,30 | 30,70 | 31,30 | 1,29% | 1,00 |
06.12.2023 | 30,00 | 31,10 | 29,80 | 30,90 | 3,34% | 63,00 |
05.12.2023 | 30,30 | 30,70 | 29,90 | 29,90 | -1,97% | - |
04.12.2023 | 30,30 | 31,50 | 30,10 | 30,50 | 0,66% | 10,00 |