Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.07.20 | 22,60 | 23,11 | 22,11 | 22,64 | 672259 |
| 15.07.20 | 21,74 | 23,41 | 21,68 | 23,27 | 1400159 |
| 14.07.20 | 20,99 | 21,15 | 20,27 | 20,57 | 715158 |
| 13.07.20 | 21,91 | 22,25 | 20,89 | 21,02 | 964116 |
| 10.07.20 | 20,84 | 21,71 | 20,40 | 21,69 | 754298 |
| 09.07.20 | 21,23 | 21,61 | 20,36 | 20,93 | 780532 |
| 08.07.20 | 21,01 | 21,45 | 20,62 | 21,45 | 659901 |
| 07.07.20 | 21,40 | 21,63 | 20,94 | 21,11 | 671049 |
| 06.07.20 | 22,27 | 22,44 | 21,12 | 22,03 | 925319 |
| 02.07.20 | 22,44 | 22,51 | 21,32 | 21,56 | 818402 |
| 01.07.20 | 23,05 | 23,64 | 21,62 | 21,75 | 1238805 |
| 30.06.20 | 22,69 | 23,18 | 22,16 | 22,92 | 1175823 |
| 29.06.20 | 20,57 | 22,86 | 20,41 | 22,74 | 1408554 |
| 26.06.20 | 21,64 | 22,29 | 19,79 | 20,14 | 2085579 |
| 25.06.20 | 22,16 | 22,84 | 21,26 | 21,97 | 846145 |
| 24.06.20 | 23,01 | 23,20 | 21,34 | 22,29 | 1547678 |
| 23.06.20 | 22,70 | 24,48 | 22,57 | 24,28 | 1288464 |
| 22.06.20 | 22,80 | 22,88 | 22,14 | 22,54 | 888102 |
| 19.06.20 | 24,90 | 24,99 | 22,83 | 22,92 | 5621551 |
| 18.06.20 | 23,44 | 24,87 | 23,36 | 24,53 | 899375 |
| 17.06.20 | 24,81 | 25,02 | 23,94 | 24,14 | 767901 |
| 16.06.20 | 26,75 | 26,84 | 24,50 | 24,88 | 1231823 |
| 15.06.20 | 23,14 | 25,29 | 23,00 | 25,13 | 1367161 |
| 12.06.20 | 24,00 | 24,26 | 22,44 | 24,23 | 957138 |
| 11.06.20 | 22,50 | 23,81 | 22,01 | 22,20 | 1415286 |
