Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.07.25 | 63,93 | 65,60 | 63,52 | 65,31 | 307287 |
| 01.07.25 | 62,48 | 64,53 | 62,48 | 63,70 | 518506 |
| 30.06.25 | 62,44 | 62,70 | 61,33 | 62,68 | 609622 |
| 27.06.25 | 61,35 | 62,30 | 60,76 | 62,25 | 713436 |
| 26.06.25 | 59,78 | 61,33 | 59,45 | 61,25 | 360095 |
| 25.06.25 | 59,71 | 60,06 | 59,16 | 59,78 | 306287 |
| 24.06.25 | 60,88 | 61,20 | 59,56 | 59,69 | 511398 |
| 23.06.25 | 59,15 | 60,23 | 57,39 | 60,11 | 481664 |
| 20.06.25 | 59,46 | 60,18 | 58,97 | 59,99 | 821031 |
| 18.06.25 | 58,96 | 59,77 | 58,36 | 58,92 | 425907 |
| 17.06.25 | 58,86 | 60,02 | 58,38 | 59,00 | 443507 |
| 16.06.25 | 57,86 | 59,34 | 57,86 | 59,14 | 458968 |
| 13.06.25 | 57,51 | 58,04 | 56,48 | 57,02 | 531401 |
| 12.06.25 | 56,94 | 58,84 | 56,94 | 58,79 | 500153 |
| 11.06.25 | 57,77 | 58,16 | 57,18 | 57,61 | 411190 |
| 10.06.25 | 58,75 | 58,88 | 56,89 | 57,33 | 396502 |
| 09.06.25 | 58,02 | 59,13 | 58,00 | 58,84 | 415256 |
| 06.06.25 | 57,49 | 57,89 | 56,61 | 57,81 | 355655 |
| 05.06.25 | 57,16 | 57,45 | 56,17 | 56,69 | 242842 |
| 04.06.25 | 56,49 | 57,54 | 56,19 | 57,06 | 345257 |
| 03.06.25 | 56,04 | 56,91 | 55,26 | 56,42 | 464665 |
| 02.06.25 | 54,93 | 56,09 | 54,55 | 55,93 | 433389 |
| 30.05.25 | 55,42 | 55,76 | 54,44 | 55,17 | 426032 |
| 29.05.25 | 55,31 | 57,00 | 55,31 | 55,61 | 358243 |
| 28.05.25 | 55,57 | 55,57 | 54,43 | 55,13 | 478602 |
