Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.06.20 | 27,21 | 27,21 | 24,39 | 24,96 | 1301407 |
| 09.06.20 | 28,28 | 28,55 | 26,82 | 26,90 | 1346830 |
| 08.06.20 | 29,68 | 30,41 | 28,45 | 29,81 | 1780358 |
| 05.06.20 | 29,17 | 29,34 | 27,26 | 28,20 | 1760424 |
| 04.06.20 | 24,58 | 27,19 | 24,19 | 26,22 | 2230669 |
| 03.06.20 | 22,77 | 25,47 | 22,76 | 24,37 | 3039864 |
| 02.06.20 | 21,14 | 21,30 | 20,09 | 20,95 | 1116477 |
| 01.06.20 | 21,51 | 21,95 | 20,69 | 20,78 | 839452 |
| 29.05.20 | 21,17 | 21,73 | 20,76 | 21,48 | 1103268 |
| 28.05.20 | 23,59 | 24,00 | 21,52 | 21,77 | 907125 |
| 27.05.20 | 22,05 | 23,84 | 21,78 | 23,56 | 1530987 |
| 26.05.20 | 21,00 | 21,46 | 20,67 | 21,30 | 762236 |
| 22.05.20 | 20,16 | 20,37 | 19,49 | 19,97 | 392448 |
| 21.05.20 | 20,04 | 20,35 | 19,67 | 19,96 | 493029 |
| 20.05.20 | 20,49 | 20,69 | 19,83 | 19,96 | 464548 |
| 19.05.20 | 19,79 | 20,59 | 18,79 | 20,07 | 857465 |
| 18.05.20 | 19,80 | 20,10 | 19,04 | 19,77 | 667299 |
| 15.05.20 | 17,92 | 18,82 | 17,50 | 18,52 | 605727 |
| 14.05.20 | 17,37 | 18,63 | 16,80 | 18,20 | 1053047 |
| 13.05.20 | 18,81 | 19,04 | 17,26 | 18,27 | 1409808 |
| 12.05.20 | 21,43 | 21,50 | 19,33 | 19,34 | 919195 |
| 11.05.20 | 21,67 | 22,34 | 21,25 | 21,36 | 779238 |
| 08.05.20 | 21,27 | 22,52 | 20,98 | 22,44 | 1022447 |
| 07.05.20 | 19,99 | 20,82 | 19,18 | 20,60 | 2174287 |
| 06.05.20 | 20,22 | 20,75 | 19,27 | 19,71 | 955987 |
