Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.12.06 | 25,01 | 25,72 | 24,88 | 25,15 | 3059010 |
| 18.12.06 | 25,89 | 25,96 | 25,04 | 25,09 | 3426000 |
| 15.12.06 | 26,37 | 26,46 | 25,83 | 25,86 | 1546470 |
| 14.12.06 | 26,14 | 26,55 | 26,10 | 26,26 | 664245 |
| 13.12.06 | 26,20 | 26,41 | 26,00 | 26,19 | 1062640 |
| 12.12.06 | 26,48 | 26,48 | 25,95 | 26,03 | 936412 |
| 11.12.06 | 26,69 | 26,74 | 26,26 | 26,35 | 738212 |
| 08.12.06 | 26,50 | 26,95 | 26,31 | 26,70 | 870541 |
| 07.12.06 | 26,86 | 27,00 | 26,45 | 26,58 | 825211 |
| 06.12.06 | 26,48 | 26,99 | 26,12 | 26,75 | 1025627 |
| 05.12.06 | 26,66 | 27,05 | 26,50 | 26,60 | 1046412 |
| 04.12.06 | 26,41 | 27,26 | 26,20 | 27,05 | 1514018 |
| 01.12.06 | 27,93 | 28,05 | 25,75 | 26,41 | 4787093 |
| 30.11.06 | 27,88 | 27,94 | 27,47 | 27,70 | 1216055 |
| 29.11.06 | 27,49 | 27,89 | 27,32 | 27,59 | 1123130 |
| 28.11.06 | 28,03 | 28,10 | 27,08 | 27,47 | 1556817 |
| 27.11.06 | 28,64 | 28,79 | 28,08 | 28,14 | 1336276 |
| 24.11.06 | 28,73 | 29,06 | 28,68 | 28,85 | 243159 |
| 22.11.06 | 28,77 | 29,10 | 28,59 | 28,98 | 603315 |
| 20.11.06 | 28,44 | 28,82 | 28,18 | 28,57 | 1167970 |
| 17.11.06 | 28,54 | 28,59 | 28,02 | 28,20 | 1018768 |
| 16.11.06 | 29,02 | 29,06 | 28,40 | 28,54 | 1100739 |
| 15.11.06 | 28,65 | 29,56 | 28,55 | 28,79 | 2588945 |
| 14.11.06 | 27,06 | 27,29 | 26,49 | 27,26 | 696518 |
| 13.11.06 | 26,95 | 27,16 | 26,76 | 27,11 | 1079638 |
