36,200€
9,04%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 34,90 | 36,30 | 34,60 | 36,10 | 8,73% | - |
| 10.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 09.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 08.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 07.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 06.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 03.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 02.05.2024 | 31,40 | 31,80 | 31,40 | 31,80 | -1,24% | 8,00 |
| 30.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 29.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 26.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 25.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 24.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 23.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 22.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 19.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 18.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 17.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 16.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 15.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 12.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 11.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 10.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 09.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 08.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 05.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -5,88% | - |
| 04.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 03.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 02.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 220,00 |
| 28.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | - |
| 27.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 26.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 25.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 22.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 21.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 20.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 19.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 18.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 15.03.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | 30,00 |
| 14.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 13.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 12.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 11.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 08.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 07.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 06.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 05.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 04.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 01.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 29.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 28.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 27.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 26.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 23.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 22.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 21.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 19.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 15.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 14.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 13.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 12.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 09.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | - |
| 08.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 07.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 06.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 05.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 01.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 31.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 30.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 31,00 |
| 29.01.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 0,00% | 19,00 |
| 26.01.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 2,63% | 32,00 |
| 25.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 23.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 22.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 19.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 18.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 16.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 12.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 11.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 09.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 08.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 05.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 04.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 03.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 02.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 29.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 28.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 27.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 22.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 21.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 20.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 19.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |