33,929$
0,32%
Echtzeit-Aktienkurs Cheesecake Factory
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,60 | 34,11 | 33,60 | 34,02 | 0,59% | 489.945,00 |
| 18.04.2024 | 33,72 | 34,17 | 33,42 | 33,82 | 1,02% | 555.812,00 |
| 17.04.2024 | 34,46 | 34,60 | 33,20 | 33,48 | -2,22% | 691.281,00 |
| 16.04.2024 | 33,60 | 34,29 | 33,08 | 34,24 | 1,75% | 1.020.304,00 |
| 15.04.2024 | 33,42 | 34,02 | 33,39 | 33,65 | 0,60% | 605.394,00 |
| 12.04.2024 | 33,80 | 34,19 | 33,05 | 33,45 | -1,15% | 940.587,00 |
| 11.04.2024 | 34,57 | 34,57 | 33,51 | 33,84 | -1,74% | 765.516,00 |
| 10.04.2024 | 34,25 | 34,52 | 33,54 | 34,44 | 0,06% | 1.046.644,00 |
| 09.04.2024 | 34,55 | 34,72 | 34,24 | 34,42 | -0,23% | 688.509,00 |
| 08.04.2024 | 34,24 | 34,94 | 34,24 | 34,50 | 0,61% | 812.161,00 |
| 05.04.2024 | 34,69 | 35,03 | 34,12 | 34,29 | -1,72% | 1.080.905,00 |
| 04.04.2024 | 37,24 | 37,42 | 34,83 | 34,89 | -5,86% | 1.171.745,00 |
| 03.04.2024 | 36,97 | 37,65 | 36,77 | 37,06 | 0,38% | 1.183.233,00 |
| 02.04.2024 | 36,47 | 37,08 | 36,14 | 36,92 | 0,90% | 1.174.560,00 |
| 01.04.2024 | 36,61 | 36,97 | 36,34 | 36,59 | 1,22% | 746.609,00 |
| 28.03.2024 | 36,48 | 36,61 | 36,11 | 36,15 | -0,60% | 578.132,00 |
| 27.03.2024 | 34,94 | 36,41 | 34,88 | 36,37 | 5,18% | 740.428,00 |
| 26.03.2024 | 34,51 | 34,95 | 34,47 | 34,58 | 0,38% | 744.631,00 |
| 25.03.2024 | 34,86 | 35,23 | 34,39 | 34,45 | -0,66% | 820.312,00 |
| 22.03.2024 | 35,44 | 35,44 | 34,61 | 34,68 | -1,53% | 977.710,00 |
| 21.03.2024 | 35,70 | 35,98 | 35,05 | 35,22 | -3,43% | 1.018.364,00 |
| 20.03.2024 | 36,02 | 36,73 | 35,92 | 36,47 | 0,91% | 589.035,00 |
| 19.03.2024 | 35,56 | 36,16 | 35,27 | 36,14 | 1,37% | 590.065,00 |
| 18.03.2024 | 35,60 | 35,86 | 35,31 | 35,65 | -0,31% | 698.876,00 |
| 15.03.2024 | 35,72 | 36,28 | 35,65 | 35,76 | -0,56% | 958.503,00 |
| 14.03.2024 | 36,50 | 36,61 | 35,69 | 35,96 | -1,91% | 413.758,00 |
| 13.03.2024 | 36,16 | 37,26 | 36,15 | 36,66 | 1,38% | 631.200,00 |
| 12.03.2024 | 36,30 | 36,65 | 35,97 | 36,16 | -0,41% | 619.774,00 |
| 11.03.2024 | 36,61 | 36,65 | 35,60 | 36,31 | -1,63% | 720.769,00 |
| 08.03.2024 | 36,89 | 37,50 | 36,61 | 36,91 | 0,54% | 1.128.182,00 |
| 07.03.2024 | 37,01 | 37,07 | 36,38 | 36,71 | -0,78% | 531.240,00 |
| 06.03.2024 | 35,90 | 37,00 | 35,57 | 37,00 | 3,21% | 1.021.218,00 |
| 05.03.2024 | 34,75 | 36,10 | 34,65 | 35,85 | 1,79% | 816.300,00 |
| 04.03.2024 | 35,37 | 36,24 | 35,05 | 35,22 | -0,54% | 857.856,00 |
| 01.03.2024 | 35,51 | 35,75 | 34,89 | 35,41 | 0,08% | 682.983,00 |
| 29.02.2024 | 35,58 | 35,95 | 34,91 | 35,38 | 0,45% | 771.858,00 |
| 28.02.2024 | 35,13 | 35,78 | 35,10 | 35,22 | -0,62% | 523.039,00 |
| 27.02.2024 | 35,93 | 36,15 | 35,11 | 35,44 | -0,62% | 801.455,00 |
| 26.02.2024 | 35,87 | 36,36 | 35,65 | 35,66 | -0,53% | 736.860,00 |
| 23.02.2024 | 35,33 | 35,88 | 34,94 | 35,85 | 1,47% | 1.185.285,00 |
| 22.02.2024 | 35,12 | 36,27 | 34,42 | 35,33 | 3,21% | 1.904.565,00 |
| 21.02.2024 | 34,54 | 35,09 | 33,92 | 34,23 | -1,44% | 1.483.248,00 |
| 20.02.2024 | 34,80 | 35,37 | 34,62 | 34,73 | -0,57% | 1.190.211,00 |
| 16.02.2024 | 34,69 | 35,61 | 34,29 | 34,93 | 0,06% | 895.718,00 |
| 15.02.2024 | 33,84 | 34,99 | 33,84 | 34,91 | 3,28% | 970.156,00 |
| 14.02.2024 | 34,54 | 34,54 | 33,61 | 33,80 | -1,17% | 585.617,00 |
| 13.02.2024 | 34,40 | 34,66 | 33,79 | 34,20 | -2,81% | 717.697,00 |
| 12.02.2024 | 35,20 | 35,80 | 35,11 | 35,19 | 0,23% | 648.157,00 |
| 09.02.2024 | 35,62 | 35,62 | 34,67 | 35,11 | -1,57% | 679.419,00 |
| 08.02.2024 | 34,44 | 35,75 | 34,19 | 35,67 | 4,30% | 1.032.259,00 |
| 07.02.2024 | 34,29 | 34,45 | 33,72 | 34,20 | 0,32% | 703.506,00 |
| 06.02.2024 | 34,32 | 34,87 | 33,92 | 34,09 | -0,32% | 828.721,00 |
| 05.02.2024 | 34,91 | 35,11 | 34,13 | 34,20 | -3,44% | 838.875,00 |
| 02.02.2024 | 35,24 | 35,73 | 34,68 | 35,42 | -0,90% | 571.347,00 |
| 01.02.2024 | 34,55 | 35,77 | 34,55 | 35,74 | 4,02% | 821.151,00 |
| 31.01.2024 | 34,64 | 35,31 | 34,31 | 34,36 | -0,55% | 995.223,00 |
| 30.01.2024 | 34,50 | 34,80 | 34,20 | 34,55 | -0,89% | 594.295,00 |
| 29.01.2024 | 33,64 | 34,87 | 33,59 | 34,86 | 3,87% | 664.041,00 |
| 26.01.2024 | 33,95 | 33,97 | 33,41 | 33,56 | -0,27% | 667.898,00 |
| 25.01.2024 | 33,80 | 33,86 | 33,12 | 33,65 | 0,87% | 509.293,00 |
| 24.01.2024 | 34,16 | 34,16 | 33,26 | 33,36 | -1,16% | 563.651,00 |
| 23.01.2024 | 33,46 | 34,23 | 33,46 | 33,75 | -0,91% | 975.339,00 |
| 22.01.2024 | 33,13 | 34,16 | 32,76 | 34,06 | 4,16% | 1.006.191,00 |
| 19.01.2024 | 32,81 | 32,82 | 32,30 | 32,70 | 0,12% | 587.512,00 |
| 18.01.2024 | 32,39 | 32,66 | 31,87 | 32,66 | 1,62% | 654.577,00 |
| 17.01.2024 | 31,56 | 32,17 | 31,24 | 32,14 | 0,09% | 802.773,00 |
| 16.01.2024 | 32,03 | 32,28 | 31,38 | 32,11 | -0,86% | 1.110.983,00 |
| 12.01.2024 | 33,22 | 33,31 | 32,29 | 32,39 | -2,09% | 1.214.161,00 |
| 11.01.2024 | 34,25 | 34,31 | 32,88 | 33,08 | -3,33% | 698.360,00 |
| 10.01.2024 | 34,21 | 34,44 | 33,90 | 34,22 | 0,38% | 553.134,00 |
| 09.01.2024 | 33,91 | 34,35 | 33,89 | 34,09 | -0,84% | 510.843,00 |
| 08.01.2024 | 33,48 | 34,50 | 33,48 | 34,38 | 2,84% | 658.868,00 |
| 05.01.2024 | 33,10 | 34,23 | 33,10 | 33,43 | 0,03% | 1.058.901,00 |
| 04.01.2024 | 33,17 | 33,72 | 32,65 | 33,42 | 0,68% | 749.976,00 |
| 03.01.2024 | 34,32 | 34,32 | 33,14 | 33,20 | -3,42% | 871.125,00 |
| 02.01.2024 | 35,01 | 35,42 | 34,22 | 34,37 | -1,83% | 1.096.000,00 |
| 29.12.2023 | 35,24 | 35,49 | 34,73 | 35,01 | -0,88% | 736.051,00 |
| 28.12.2023 | 35,89 | 36,18 | 35,27 | 35,32 | -2,30% | 778.727,00 |
| 27.12.2023 | 35,99 | 36,27 | 35,74 | 36,15 | 0,64% | 608.808,00 |
| 26.12.2023 | 35,80 | 36,05 | 35,52 | 35,92 | 0,53% | 951.562,00 |
| 22.12.2023 | 35,53 | 35,80 | 35,24 | 35,73 | 0,65% | 627.387,00 |
| 21.12.2023 | 35,98 | 36,42 | 35,04 | 35,50 | 2,31% | 853.414,00 |
| 20.12.2023 | 35,18 | 35,93 | 34,69 | 34,70 | -1,39% | 801.232,00 |
| 19.12.2023 | 34,55 | 35,19 | 34,53 | 35,19 | 3,11% | 828.305,00 |
| 18.12.2023 | 34,13 | 34,66 | 33,53 | 34,13 | 0,15% | 590.593,00 |
| 15.12.2023 | 34,43 | 34,52 | 33,57 | 34,08 | -0,81% | 1.821.814,00 |
| 14.12.2023 | 33,86 | 34,45 | 33,63 | 34,36 | 2,78% | 1.329.423,00 |
| 13.12.2023 | 32,92 | 33,43 | 32,26 | 33,43 | 1,86% | 848.042,00 |
| 12.12.2023 | 33,33 | 33,33 | 32,69 | 32,82 | -1,59% | 768.919,00 |
| 11.12.2023 | 33,27 | 33,50 | 32,93 | 33,35 | 0,24% | 745.465,00 |
| 08.12.2023 | 33,68 | 33,91 | 33,16 | 33,27 | -1,63% | 661.507,00 |
| 07.12.2023 | 33,33 | 33,82 | 33,02 | 33,82 | 1,84% | 604.603,00 |
| 06.12.2023 | 32,58 | 33,59 | 32,58 | 33,21 | 2,98% | 712.547,00 |
| 05.12.2023 | 32,94 | 33,15 | 32,23 | 32,25 | -2,27% | 672.936,00 |
| 04.12.2023 | 32,87 | 33,97 | 32,86 | 33,00 | 0,33% | 972.533,00 |
| 01.12.2023 | 31,28 | 33,05 | 30,96 | 32,89 | 4,91% | 1.209.032,00 |
| 30.11.2023 | 31,81 | 31,87 | 31,20 | 31,35 | -1,63% | 889.115,00 |
| 29.11.2023 | 32,46 | 32,74 | 31,67 | 31,87 | -1,12% | 907.304,00 |
| 28.11.2023 | 32,51 | 32,53 | 32,02 | 32,23 | -0,77% | 548.695,00 |
| 27.11.2023 | 32,39 | 32,51 | 32,00 | 32,48 | -0,09% | 734.865,00 |