Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.05.20 | 20,50 | 20,70 | 19,49 | 19,52 | 1161095 |
| 04.05.20 | 19,51 | 20,43 | 18,84 | 20,02 | 715834 |
| 01.05.20 | 21,51 | 21,91 | 19,85 | 20,13 | 1053218 |
| 30.04.20 | 23,30 | 23,99 | 21,86 | 22,29 | 1479413 |
| 29.04.20 | 22,52 | 25,69 | 22,52 | 24,36 | 1772799 |
| 28.04.20 | 21,20 | 22,27 | 20,39 | 21,33 | 1378364 |
| 27.04.20 | 18,84 | 20,43 | 18,68 | 20,04 | 989250 |
| 24.04.20 | 18,57 | 18,84 | 18,06 | 18,60 | 801216 |
| 23.04.20 | 20,03 | 20,08 | 18,29 | 18,30 | 1080849 |
| 22.04.20 | 19,24 | 20,04 | 19,08 | 19,92 | 1068071 |
| 21.04.20 | 18,32 | 19,25 | 18,32 | 18,80 | 834256 |
| 20.04.20 | 19,10 | 20,40 | 18,54 | 18,93 | 1636421 |
| 17.04.20 | 18,80 | 19,19 | 17,96 | 18,72 | 1089172 |
| 16.04.20 | 17,51 | 17,75 | 16,63 | 17,70 | 807511 |
| 15.04.20 | 18,16 | 18,50 | 17,13 | 17,42 | 886018 |
| 14.04.20 | 19,45 | 20,39 | 18,55 | 18,98 | 721052 |
| 13.04.20 | 20,65 | 20,65 | 18,28 | 18,88 | 901055 |
| 09.04.20 | 19,40 | 21,20 | 19,05 | 20,20 | 1658003 |
| 08.04.20 | 16,63 | 18,63 | 16,01 | 18,48 | 1896199 |
| 07.04.20 | 18,00 | 18,40 | 16,10 | 16,34 | 1624706 |
| 06.04.20 | 16,60 | 17,28 | 16,19 | 16,79 | 1285431 |
| 03.04.20 | 15,37 | 15,81 | 14,78 | 15,51 | 711872 |
| 02.04.20 | 15,54 | 16,04 | 14,64 | 15,10 | 1116950 |
| 01.04.20 | 16,20 | 16,64 | 15,53 | 15,72 | 1124381 |
| 31.03.20 | 16,68 | 17,94 | 16,55 | 17,08 | 1074994 |
