Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.11.06 | 26,26 | 26,88 | 26,21 | 26,84 | 773307 |
| 09.11.06 | 26,76 | 26,80 | 26,25 | 26,40 | 630608 |
| 08.11.06 | 26,22 | 26,90 | 26,19 | 26,79 | 1397840 |
| 07.11.06 | 26,75 | 26,92 | 26,32 | 26,48 | 1260377 |
| 06.11.06 | 26,32 | 27,06 | 26,31 | 26,71 | 1691035 |
| 03.11.06 | 27,28 | 27,35 | 25,79 | 26,06 | 2357455 |
| 02.11.06 | 27,53 | 27,70 | 27,11 | 27,20 | 989166 |
| 01.11.06 | 28,04 | 28,28 | 27,62 | 27,68 | 802119 |
| 31.10.06 | 28,67 | 28,73 | 28,06 | 28,25 | 623042 |
| 30.10.06 | 28,02 | 28,62 | 27,96 | 28,41 | 836192 |
| 27.10.06 | 28,41 | 28,68 | 27,70 | 28,11 | 890946 |
| 26.10.06 | 28,51 | 28,72 | 27,75 | 28,37 | 1546240 |
| 25.10.06 | 27,08 | 29,73 | 27,05 | 28,60 | 3496598 |
| 24.10.06 | 26,16 | 27,07 | 25,57 | 27,07 | 1477844 |
| 23.10.06 | 26,00 | 26,83 | 26,00 | 26,32 | 1561020 |
| 20.10.06 | 26,83 | 26,86 | 25,90 | 26,28 | 1529554 |
| 19.10.06 | 27,24 | 27,33 | 26,58 | 26,78 | 1522550 |
| 18.10.06 | 27,80 | 28,05 | 27,44 | 27,61 | 1074345 |
| 17.10.06 | 27,82 | 28,15 | 27,39 | 27,68 | 764666 |
| 16.10.06 | 27,79 | 28,08 | 27,34 | 28,07 | 653306 |
| 13.10.06 | 28,00 | 28,24 | 27,72 | 27,90 | 1091366 |
| 12.10.06 | 27,11 | 28,21 | 26,98 | 27,99 | 1222716 |
| 11.10.06 | 27,25 | 27,32 | 26,79 | 26,95 | 696626 |
| 10.10.06 | 27,06 | 27,50 | 27,05 | 27,28 | 1394027 |
| 09.10.06 | 26,22 | 27,86 | 25,69 | 27,58 | 1641702 |
