34,900€
3,25%
Echtzeit-Aktienkurs Cheesecake Factory Inc.
Bid:
Ask:
Aktienkurse zur Cheesecake Factory Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 130,00 |
| 09.05.2024 | 32,00 | 33,80 | 32,00 | 33,80 | 6,29% | 131,00 |
| 08.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 889,00 |
| 07.05.2024 | 32,20 | 32,20 | 32,00 | 32,00 | 1,91% | 476,00 |
| 03.05.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -1,26% | 1.240,00 |
| 02.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | 1,00 |
| 29.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 6,00 |
| 24.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 16,00 |
| 23.04.2024 | 32,40 | 33,20 | 32,40 | 33,20 | 3,75% | 120,00 |
| 22.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 14,00 |
| 18.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 16.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 25,00 |
| 15.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 16,00 |
| 12.04.2024 | 31,00 | 31,20 | 31,00 | 31,20 | -1,27% | 39,00 |
| 11.04.2024 | 32,20 | 32,20 | 31,60 | 31,60 | 0,64% | 70,00 |
| 10.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 14,00 |
| 09.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 20,00 |
| 08.04.2024 | 31,40 | 31,80 | 31,40 | 31,80 | -1,85% | 137,00 |
| 05.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -5,26% | 62,00 |
| 03.04.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | 124,00 |
| 02.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 6,88% | 83,00 |
| 27.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 3,00 |
| 26.03.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | 53,00 |
| 25.03.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -4,22% | 105,00 |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 2,00 |
| 19.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 6,00 |
| 15.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 30,00 |
| 14.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 150,00 |
| 12.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 25,00 |
| 11.03.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | 28,00 |
| 08.03.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 2,42% | 46,00 |
| 06.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 6,00 |
| 05.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 40,00 |
| 04.03.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 1,23% | 14,00 |
| 01.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 3,00 |
| 29.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 160,00 |
| 27.02.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | 9,00 |
| 23.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 8,00 |
| 22.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | 34,00 |
| 21.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 67,00 |
| 19.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 10,00 |
| 16.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 2,00 |
| 15.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 1,00 |
| 14.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | 30,00 |
| 12.02.2024 | 32,60 | 33,00 | 32,60 | 33,00 | -0,60% | 80,00 |
| 09.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 30,00 |
| 08.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 60,00 |
| 07.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 80,00 |
| 06.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | 330,00 |
| 05.02.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | 6,00 |
| 01.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 37,00 |
| 31.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 502,00 |
| 30.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 82,00 |
| 29.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 100,00 |
| 26.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 40,00 |
| 23.01.2024 | 31,20 | 31,20 | 30,00 | 31,00 | 2,65% | 675,00 |
| 22.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 20,00 |
| 19.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 20,00 |
| 17.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 10,00 |
| 15.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 9,00 |
| 05.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 1,00 |
| 04.01.2024 | 30,00 | 30,60 | 30,00 | 30,60 | -0,65% | 87,00 |
| 03.01.2024 | 31,60 | 31,60 | 30,80 | 30,80 | -4,35% | 26,00 |
| 02.01.2024 | 31,80 | 32,20 | 31,80 | 32,20 | -0,62% | 86,00 |
| 28.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 2,00 |
| 27.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 18,00 |
| 22.12.2023 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | 1.170,00 |
| 21.12.2023 | 31,60 | 32,40 | 31,60 | 32,40 | 0,62% | 215,00 |
| 20.12.2023 | 31,80 | 32,40 | 31,80 | 32,20 | 2,55% | 1.940,00 |
| 18.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 65,00 |
| 15.12.2023 | 31,60 | 31,60 | 31,00 | 31,20 | 1,30% | 57,00 |
| 14.12.2023 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | 20,00 |
| 13.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 10,00 |
| 11.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 53,00 |
| 08.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 77,00 |
| 07.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 1,00 |
| 06.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 63,00 |
| 04.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 10,00 |
| 01.12.2023 | 29,00 | 30,40 | 29,00 | 30,40 | 2,70% | 91,00 |
| 28.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 73,00 |
| 21.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 35,00 |
| 15.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | 260,00 |
| 13.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 1,00 |
| 09.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 35,00 |
| 08.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 2,00 |
| 06.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 40,00 |
| 02.11.2023 | 28,80 | 28,80 | 28,20 | 28,40 | -3,40% | 4.001,00 |
| 01.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 1,00 |
| 26.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 233,00 |
| 24.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 5,00 |
| 20.10.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 20,00 |
| 19.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 1,00 |
| 18.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | 7,00 |
| 17.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | 10,00 |
| 16.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | 1,00 |
| 11.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 200,00 |
| 10.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 46,00 |
| 06.10.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 36,00 |
| 05.10.2023 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 110,00 |
| 04.10.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 30,00 |