33,100€
0,30%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,30 | 33,30 | 32,70 | 33,10 | 0,00% | - |
| 23.04.2024 | 32,30 | 33,30 | 32,00 | 33,10 | 2,48% | - |
| 22.04.2024 | 32,00 | 32,30 | 31,70 | 32,30 | 1,25% | - |
| 19.04.2024 | 31,60 | 32,10 | 31,20 | 31,90 | 0,63% | - |
| 18.04.2024 | 31,40 | 32,10 | 31,30 | 31,70 | 1,28% | - |
| 17.04.2024 | 32,20 | 32,50 | 31,10 | 31,30 | -3,10% | - |
| 16.04.2024 | 31,70 | 32,30 | 31,10 | 32,30 | 1,89% | - |
| 15.04.2024 | 31,60 | 32,00 | 31,30 | 31,70 | 0,63% | - |
| 12.04.2024 | 31,60 | 32,10 | 31,10 | 31,50 | 0,32% | - |
| 11.04.2024 | 32,00 | 32,30 | 31,30 | 31,40 | -2,18% | - |
| 10.04.2024 | 31,80 | 32,20 | 31,10 | 32,10 | 1,26% | - |
| 09.04.2024 | 31,60 | 32,00 | 31,50 | 31,70 | 0,00% | - |
| 08.04.2024 | 31,60 | 32,30 | 31,50 | 31,70 | 0,00% | - |
| 05.04.2024 | 32,30 | 32,60 | 31,50 | 31,70 | -1,86% | - |
| 04.04.2024 | 34,30 | 34,60 | 32,10 | 32,30 | -5,56% | - |
| 03.04.2024 | 34,20 | 34,90 | 33,90 | 34,20 | -0,29% | - |
| 02.04.2024 | 34,00 | 34,50 | 33,50 | 34,30 | 2,69% | - |
| 28.03.2024 | 33,80 | 33,90 | 33,40 | 33,40 | 0,30% | - |
| 27.03.2024 | 31,80 | 33,70 | 31,80 | 33,30 | 4,06% | - |
| 26.03.2024 | 31,60 | 32,40 | 31,60 | 32,00 | 1,27% | - |
| 25.03.2024 | 32,00 | 32,50 | 31,30 | 31,60 | -1,86% | - |
| 22.03.2024 | 32,60 | 32,80 | 32,10 | 32,20 | -2,13% | - |
| 21.03.2024 | 33,40 | 33,70 | 32,30 | 32,90 | -2,08% | - |
| 20.03.2024 | 33,30 | 33,70 | 33,00 | 33,60 | 0,90% | - |
| 19.03.2024 | 32,70 | 33,60 | 32,10 | 33,30 | 1,52% | - |
| 18.03.2024 | 32,90 | 33,10 | 32,50 | 32,80 | -0,91% | - |
| 15.03.2024 | 33,00 | 33,30 | 32,70 | 33,10 | -1,19% | - |
| 14.03.2024 | 33,60 | 34,10 | 32,70 | 33,50 | 0,00% | - |
| 13.03.2024 | 33,00 | 34,10 | 33,00 | 33,50 | 0,90% | 300,00 |
| 12.03.2024 | 33,20 | 33,70 | 32,90 | 33,20 | 0,00% | - |
| 11.03.2024 | 33,60 | 34,00 | 32,50 | 33,20 | -1,48% | - |
| 08.03.2024 | 33,60 | 34,30 | 33,40 | 33,70 | 0,60% | - |
| 07.03.2024 | 33,80 | 34,20 | 33,30 | 33,50 | -1,18% | - |
| 06.03.2024 | 33,00 | 33,90 | 32,70 | 33,90 | 3,04% | - |
| 05.03.2024 | 32,10 | 33,30 | 31,90 | 32,90 | 1,23% | - |
| 04.03.2024 | 32,70 | 33,30 | 32,30 | 32,50 | -0,61% | - |
| 01.03.2024 | 32,80 | 33,00 | 32,30 | 32,70 | 0,00% | - |
| 29.02.2024 | 32,40 | 33,30 | 32,30 | 32,70 | 0,62% | - |
| 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% | - |
| 26.02.2024 | 33,00 | 33,50 | 32,90 | 32,90 | -0,60% | - |
| 23.02.2024 | 32,60 | 33,10 | 32,30 | 33,10 | 1,22% | - |
| 22.02.2024 | 31,00 | 33,70 | 30,80 | 32,70 | 3,15% | - |
| 21.02.2024 | 32,20 | 32,50 | 31,30 | 31,70 | -1,25% | - |
| 20.02.2024 | 32,20 | 32,70 | 32,10 | 32,10 | -0,31% | 1.800,00 |
| 19.02.2024 | 32,20 | 32,50 | 32,20 | 32,20 | -0,31% | - |
| 16.02.2024 | 32,50 | 33,10 | 31,90 | 32,30 | 0,00% | - |
| 15.02.2024 | 31,60 | 32,50 | 31,30 | 32,30 | 2,54% | - |
| 14.02.2024 | 31,80 | 32,30 | 31,30 | 31,50 | -1,25% | - |
| 13.02.2024 | 32,60 | 32,70 | 31,50 | 31,90 | -2,45% | 100,00 |
| 12.02.2024 | 32,60 | 33,30 | 32,40 | 32,70 | 0,31% | - |
| 09.02.2024 | 33,00 | 33,20 | 32,10 | 32,60 | -1,51% | - |
| 08.02.2024 | 31,80 | 33,10 | 31,60 | 33,10 | 4,42% | - |
| 07.02.2024 | 31,60 | 32,10 | 31,30 | 31,70 | 0,00% | 200,00 |
| 06.02.2024 | 31,90 | 32,50 | 31,50 | 31,70 | -0,63% | - |
| 05.02.2024 | 32,80 | 34,20 | 31,70 | 31,90 | -3,04% | - |
| 02.02.2024 | 33,20 | 33,30 | 32,10 | 32,90 | 0,00% | - |
| 01.02.2024 | 31,80 | 32,90 | 31,70 | 32,90 | 3,46% | - |
| 31.01.2024 | 32,00 | 32,50 | 31,70 | 31,80 | -0,31% | - |
| 30.01.2024 | 32,00 | 32,20 | 31,50 | 31,90 | -0,93% | - |
| 29.01.2024 | 31,00 | 32,30 | 30,90 | 32,20 | 4,21% | - |
| 26.01.2024 | 30,90 | 31,30 | 30,70 | 30,90 | -0,64% | - |
| 25.01.2024 | 30,80 | 31,30 | 30,50 | 31,10 | 1,30% | - |
| 24.01.2024 | 31,00 | 31,40 | 30,50 | 30,70 | -1,29% | - |
| 23.01.2024 | 31,20 | 31,50 | 29,50 | 31,10 | -0,64% | - |
| 22.01.2024 | 29,90 | 31,30 | 29,90 | 31,30 | 3,99% | - |
| 19.01.2024 | 29,90 | 30,30 | 29,70 | 30,10 | 0,00% | - |
| 18.01.2024 | 29,40 | 30,10 | 29,30 | 30,10 | 2,03% | - |
| 17.01.2024 | 29,40 | 29,50 | 28,70 | 29,50 | 0,00% | - |
| 16.01.2024 | 29,50 | 29,80 | 28,80 | 29,50 | 0,00% | - |
| 15.01.2024 | 29,50 | 29,60 | 29,40 | 29,50 | 0,00% | - |
| 12.01.2024 | 30,20 | 30,40 | 29,50 | 29,50 | -1,99% | - |
| 11.01.2024 | 31,30 | 31,50 | 30,00 | 30,10 | -3,83% | - |
| 10.01.2024 | 31,00 | 31,50 | 30,90 | 31,30 | 0,32% | - |
| 09.01.2024 | 31,20 | 31,50 | 30,90 | 31,20 | -0,32% | - |
| 08.01.2024 | 30,40 | 31,50 | 30,30 | 31,30 | 2,62% | - |
| 05.01.2024 | 30,40 | 31,30 | 30,30 | 30,50 | 0,00% | - |
| 04.01.2024 | 30,30 | 30,70 | 29,90 | 30,50 | 0,33% | - |
| 03.01.2024 | 31,40 | 31,50 | 30,30 | 30,40 | -3,49% | - |
| 02.01.2024 | 31,60 | 32,30 | 31,30 | 31,50 | -1,25% | - |
| 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% | - |
| 27.12.2023 | 32,60 | 32,70 | 32,10 | 32,50 | 0,00% | - |
| 22.12.2023 | 32,20 | 32,50 | 31,90 | 32,50 | 0,62% | - |
| 21.12.2023 | 31,60 | 33,10 | 31,60 | 32,30 | 1,89% | - |
| 20.12.2023 | 32,20 | 32,80 | 31,70 | 31,70 | -1,25% | - |
| 19.12.2023 | 31,20 | 32,10 | 31,10 | 32,10 | 2,88% | - |
| 18.12.2023 | 31,20 | 31,70 | 30,70 | 31,20 | -0,32% | - |
| 15.12.2023 | 31,30 | 31,70 | 30,70 | 31,30 | 0,00% | - |
| 14.12.2023 | 30,80 | 31,30 | 30,60 | 31,30 | 1,95% | - |
| 13.12.2023 | 30,40 | 30,70 | 29,90 | 30,70 | 0,66% | - |
| 12.12.2023 | 31,00 | 31,10 | 30,30 | 30,50 | -1,29% | - |
| 11.12.2023 | 31,00 | 31,20 | 30,70 | 30,90 | 0,00% | - |
| 08.12.2023 | 31,40 | 31,50 | 30,90 | 30,90 | 0,32% | - |
| 07.12.2023 | 30,80 | 31,30 | 30,70 | 30,80 | -0,32% | - |
| 06.12.2023 | 30,00 | 31,10 | 29,80 | 30,90 | 3,34% | - |
| 05.12.2023 | 30,50 | 30,70 | 29,90 | 29,90 | -1,97% | - |
| 04.12.2023 | 30,20 | 31,50 | 30,10 | 30,50 | 0,66% | - |
| 01.12.2023 | 28,80 | 30,30 | 28,50 | 30,30 | 4,84% | - |
| 30.11.2023 | 29,20 | 29,30 | 28,70 | 28,90 | -0,69% | - |