Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,80 | 55,66 | 52,80 | 54,94 | 0,84% | - |
| 25.02.2021 | 53,78 | 54,76 | 52,21 | 54,49 | -1,85% | - |
| 24.02.2021 | 55,89 | 56,46 | 54,36 | 55,51 | 3,32% | - |
| 23.02.2021 | 54,33 | 54,46 | 0,00 | 53,73 | -0,37% | - |
| 22.02.2021 | 53,30 | 55,14 | 52,79 | 53,93 | 2,28% | - |
| 19.02.2021 | 52,74 | 53,07 | 51,49 | 52,73 | 3,07% | - |
| 18.02.2021 | 49,75 | 51,64 | 0,00 | 51,16 | 8,13% | - |
| 17.02.2021 | 49,36 | 49,43 | 47,12 | 47,31 | -5,55% | - |
| 16.02.2021 | 49,99 | 50,26 | 49,39 | 50,09 | 0,15% | - |
| 12.02.2021 | 50,27 | 50,43 | 49,50 | 50,02 | -2,78% | - |
| 11.02.2021 | 50,59 | 51,66 | 49,22 | 51,45 | 0,95% | - |
| 10.02.2021 | 51,45 | 51,94 | 50,84 | 50,96 | 1,77% | - |
| 09.02.2021 | 48,61 | 50,37 | 48,47 | 50,08 | 2,57% | - |
| 08.02.2021 | 48,03 | 48,93 | 47,89 | 48,82 | 2,95% | - |
| 05.02.2021 | 47,11 | 47,85 | 47,03 | 47,42 | 2,86% | - |
| 04.02.2021 | 45,82 | 46,53 | 45,64 | 46,10 | 0,82% | - |
| 03.02.2021 | 44,05 | 46,30 | 44,01 | 45,73 | 5,45% | - |
| 02.02.2021 | 43,16 | 43,83 | 42,72 | 43,36 | -3,64% | - |
| 01.02.2021 | 44,42 | 45,66 | 0,00 | 45,00 | 0,17% | - |
| 29.01.2021 | 46,98 | 47,65 | 44,16 | 44,93 | -0,31% | - |
| 28.01.2021 | 50,40 | 50,59 | 0,00 | 45,07 | -9,42% | - |
| 27.01.2021 | 49,75 | 49,75 | 49,75 | 49,75 | 8,36% | - |
| 26.01.2021 | 44,96 | 46,71 | 44,42 | 45,91 | 2,03% | - |
| 25.01.2021 | 47,08 | 47,21 | 44,49 | 45,00 | 6,47% | - |
| 22.01.2021 | 42,16 | 42,42 | 41,56 | 42,26 | -1,69% | - |
| 21.01.2021 | 43,08 | 43,40 | 42,52 | 42,99 | -1,39% | - |
| 20.01.2021 | 42,46 | 43,89 | 42,32 | 43,59 | 4,37% | - |
| 19.01.2021 | 41,10 | 42,20 | 41,02 | 41,77 | 1,42% | - |
| 15.01.2021 | 40,69 | 42,19 | 40,61 | 41,18 | 0,67% | - |
| 14.01.2021 | 41,12 | 41,27 | 39,88 | 40,91 | 1,21% | - |
| 13.01.2021 | 39,93 | 41,12 | 39,73 | 40,42 | 2,07% | - |
| 12.01.2021 | 38,88 | 39,66 | 38,75 | 39,60 | 3,10% | - |
| 11.01.2021 | 38,11 | 38,46 | 37,77 | 38,41 | 0,88% | - |
| 08.01.2021 | 38,11 | 38,68 | 37,21 | 38,07 | 2,05% | - |
| 07.01.2021 | 37,50 | 37,81 | 36,87 | 37,31 | -0,27% | - |
| 06.01.2021 | 36,66 | 38,09 | 36,14 | 37,41 | 5,41% | - |
| 05.01.2021 | 35,68 | 36,05 | 35,46 | 35,49 | 0,17% | - |
| 04.01.2021 | 35,52 | 35,55 | 34,64 | 35,43 | -4,39% | - |
| 31.12.2020 | 36,67 | 37,80 | 36,42 | 37,05 | 1,67% | - |
| 30.12.2020 | 37,27 | 37,39 | 36,11 | 36,44 | -1,47% | - |
| 29.12.2020 | 36,71 | 37,34 | 36,64 | 36,99 | -0,88% | - |
| 28.12.2020 | 37,31 | 38,44 | 37,29 | 37,32 | -2,52% | - |
| 24.12.2020 | 37,36 | 38,28 | 36,46 | 38,28 | 2,04% | - |
| 23.12.2020 | 37,26 | 38,02 | 37,21 | 37,52 | 1,26% | - |
| 22.12.2020 | 37,34 | 37,54 | 36,96 | 37,05 | -0,76% | - |
| 21.12.2020 | 36,07 | 37,57 | 36,07 | 37,34 | -1,22% | - |
| 18.12.2020 | 37,41 | 37,80 | 37,18 | 37,80 | 0,84% | - |
| 17.12.2020 | 37,29 | 39,65 | 37,29 | 37,48 | -0,41% | - |
| 16.12.2020 | 36,81 | 37,64 | 36,81 | 37,64 | 0,90% | - |
| 15.12.2020 | 35,87 | 37,37 | 35,71 | 37,30 | 1,58% | - |
| 14.12.2020 | 35,47 | 36,72 | 35,19 | 36,72 | -3,02% | - |
| 11.12.2020 | 37,15 | 39,35 | 37,04 | 37,87 | -0,63% | - |
| 10.12.2020 | 37,43 | 38,19 | 37,11 | 38,11 | 0,61% | - |
| 09.12.2020 | 38,15 | 38,41 | 37,21 | 37,88 | -1,23% | - |
| 08.12.2020 | 36,89 | 38,35 | 36,89 | 38,35 | 5,78% | - |
| 07.12.2020 | 37,07 | 37,37 | 35,87 | 36,25 | -9,34% | - |
| 04.12.2020 | 39,58 | 40,02 | 37,91 | 39,99 | 2,28% | - |
| 03.12.2020 | 39,40 | 40,26 | 31,78 | 39,10 | 0,63% | - |
| 02.12.2020 | 38,47 | 38,89 | 36,20 | 38,85 | 5,86% | - |
| 01.12.2020 | 38,88 | 38,88 | 36,70 | 36,70 | -2,04% | - |
| 30.11.2020 | 36,98 | 38,13 | 36,63 | 37,47 | -2,74% | - |
| 27.11.2020 | 37,32 | 38,52 | 35,81 | 38,52 | 0,97% | - |
| 25.11.2020 | 37,27 | 38,16 | 36,68 | 38,15 | 1,03% | - |
| 24.11.2020 | 37,76 | 37,76 | 37,75 | 37,76 | 7,73% | - |
| 23.11.2020 | 34,92 | 35,33 | 34,42 | 35,05 | 0,59% | - |
| 20.11.2020 | 34,65 | 34,99 | 34,28 | 34,85 | -3,18% | - |
| 19.11.2020 | 36,08 | 36,10 | 35,99 | 35,99 | -0,39% | - |
| 18.11.2020 | 36,10 | 37,12 | 35,99 | 36,13 | 0,53% | - |
| 17.11.2020 | 35,80 | 36,55 | 0,00 | 35,94 | -1,18% | - |
| 16.11.2020 | 37,24 | 37,73 | 36,35 | 36,37 | 3,83% | - |
| 13.11.2020 | 34,57 | 35,14 | 34,29 | 35,03 | 3,72% | - |
| 12.11.2020 | 34,38 | 34,59 | 33,17 | 33,78 | -4,59% | - |
| 11.11.2020 | 36,81 | 37,15 | 0,00 | 35,40 | -5,88% | - |
| 10.11.2020 | 36,89 | 37,95 | 36,15 | 37,61 | 1,74% | - |
| 09.11.2020 | 0,00 | 38,87 | 0,00 | 36,97 | 19,32% | - |
| 06.11.2020 | 27,50 | 32,35 | 27,50 | 30,98 | -2,98% | - |
| 05.11.2020 | 31,97 | 32,79 | 31,41 | 31,93 | 1,74% | - |
| 04.11.2020 | 31,39 | 31,92 | 30,83 | 31,39 | 1,36% | - |
| 03.11.2020 | 30,68 | 31,10 | 30,06 | 30,97 | 4,00% | - |
| 02.11.2020 | 0,00 | 29,88 | 0,00 | 29,78 | 0,86% | - |
| 30.10.2020 | 30,46 | 31,27 | 29,16 | 29,52 | -1,63% | - |
| 29.10.2020 | 29,19 | 30,16 | 29,04 | 30,01 | 3,30% | - |
| 28.10.2020 | 29,62 | 30,19 | 28,96 | 29,05 | -4,55% | - |
| 27.10.2020 | 30,47 | 30,47 | 30,44 | 30,44 | -0,80% | - |
| 26.10.2020 | 31,25 | 31,33 | 30,02 | 30,68 | -6,39% | - |
| 23.10.2020 | 32,45 | 32,84 | 31,63 | 32,78 | -1,75% | - |
| 22.10.2020 | 32,35 | 33,48 | 32,27 | 33,36 | 5,09% | - |
| 21.10.2020 | 32,86 | 32,92 | 31,32 | 31,75 | -2,35% | - |
| 20.10.2020 | 32,46 | 32,98 | 31,99 | 32,51 | 0,59% | - |
| 19.10.2020 | 0,00 | 33,47 | 0,00 | 32,32 | 5,98% | - |
| 16.10.2020 | 30,69 | 30,94 | 30,31 | 30,50 | -1,09% | - |
| 15.10.2020 | 29,67 | 31,16 | 29,63 | 30,83 | 2,32% | - |
| 14.10.2020 | 30,20 | 30,25 | 29,71 | 30,13 | 1,41% | - |
| 13.10.2020 | 29,41 | 29,80 | 29,23 | 29,71 | -1,82% | - |
| 12.10.2020 | 31,14 | 31,34 | 29,95 | 30,26 | -4,45% | - |
| 09.10.2020 | 31,71 | 32,07 | 31,52 | 31,67 | 1,72% | - |
| 08.10.2020 | 30,02 | 31,25 | 29,58 | 31,14 | 4,29% | - |
| 07.10.2020 | 29,66 | 29,90 | 29,02 | 29,86 | 1,93% | - |
| 06.10.2020 | 29,89 | 30,75 | 29,17 | 29,29 | -0,85% | - |
| 05.10.2020 | 29,52 | 29,54 | 29,52 | 29,54 | 0,72% | - |