Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.12.19 | 43,13 | 43,22 | 42,00 | 42,01 | 238321 |
| 06.12.19 | 42,98 | 43,41 | 42,81 | 43,22 | 260515 |
| 05.12.19 | 43,21 | 43,21 | 42,50 | 42,55 | 266271 |
| 04.12.19 | 43,11 | 43,42 | 42,81 | 42,93 | 170834 |
| 03.12.19 | 43,45 | 43,45 | 42,49 | 42,76 | 170398 |
| 02.12.19 | 43,61 | 44,17 | 43,43 | 43,94 | 209674 |
| 29.11.19 | 43,58 | 44,05 | 43,55 | 43,61 | 104575 |
| 27.11.19 | 43,74 | 43,80 | 43,23 | 43,57 | 360252 |
| 26.11.19 | 44,35 | 44,42 | 43,28 | 43,51 | 248203 |
| 25.11.19 | 43,56 | 44,66 | 43,54 | 44,51 | 249581 |
| 22.11.19 | 43,20 | 43,59 | 42,90 | 43,26 | 209402 |
| 21.11.19 | 42,76 | 43,13 | 42,55 | 42,89 | 157894 |
| 20.11.19 | 42,69 | 42,78 | 41,94 | 42,55 | 253499 |
| 19.11.19 | 43,98 | 44,04 | 42,59 | 42,64 | 192358 |
| 18.11.19 | 43,94 | 44,24 | 43,41 | 43,94 | 211053 |
| 15.11.19 | 43,58 | 44,18 | 43,09 | 44,05 | 248588 |
| 14.11.19 | 42,83 | 43,42 | 42,77 | 43,40 | 249128 |
| 13.11.19 | 42,13 | 42,89 | 41,79 | 42,66 | 160981 |
| 12.11.19 | 42,50 | 42,77 | 41,71 | 42,54 | 222561 |
| 11.11.19 | 42,93 | 42,93 | 42,11 | 42,40 | 164939 |
| 08.11.19 | 43,36 | 43,39 | 42,57 | 43,06 | 249495 |
| 07.11.19 | 43,71 | 43,93 | 42,92 | 43,20 | 455372 |
| 06.11.19 | 45,06 | 45,24 | 42,85 | 43,15 | 443584 |
| 05.11.19 | 43,45 | 45,21 | 43,45 | 44,92 | 372863 |
| 04.11.19 | 42,00 | 43,42 | 41,82 | 43,25 | 263260 |
