Cheesecake Factory Inc
WKN: 884888 / ISIN: US1630721017Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.07.18 | 57,43 | 57,86 | 57,21 | 57,56 | 753939 |
| 12.07.18 | 57,81 | 58,10 | 57,10 | 57,35 | 575946 |
| 11.07.18 | 55,76 | 57,35 | 55,76 | 57,10 | 607772 |
| 10.07.18 | 57,65 | 57,65 | 56,48 | 56,89 | 630549 |
| 09.07.18 | 57,20 | 57,48 | 56,88 | 57,00 | 431296 |
| 06.07.18 | 56,84 | 57,49 | 56,17 | 57,06 | 813626 |
| 05.07.18 | 56,42 | 56,94 | 56,09 | 56,68 | 465321 |
| 03.07.18 | 55,79 | 56,47 | 55,52 | 56,27 | 400868 |
| 02.07.18 | 54,79 | 55,78 | 54,09 | 55,76 | 1141596 |
| 29.06.18 | 56,05 | 56,43 | 54,97 | 55,06 | 738976 |
| 28.06.18 | 54,98 | 56,13 | 54,39 | 56,04 | 1686912 |
| 27.06.18 | 56,19 | 56,38 | 54,90 | 55,08 | 899771 |
| 26.06.18 | 56,12 | 56,58 | 55,82 | 56,35 | 717791 |
| 25.06.18 | 57,51 | 57,70 | 55,78 | 56,02 | 1383943 |
| 22.06.18 | 58,50 | 58,88 | 57,12 | 57,67 | 1685813 |
| 21.06.18 | 58,47 | 60,08 | 58,35 | 59,83 | 1402738 |
| 20.06.18 | 57,95 | 58,41 | 57,45 | 57,76 | 611561 |
| 19.06.18 | 56,74 | 58,20 | 56,65 | 57,94 | 773505 |
| 18.06.18 | 56,65 | 57,33 | 56,65 | 57,10 | 1012885 |
| 15.06.18 | 54,67 | 58,83 | 54,67 | 57,86 | 3210133 |
| 14.06.18 | 54,83 | 55,37 | 54,70 | 54,86 | 854378 |
| 13.06.18 | 54,31 | 55,40 | 53,99 | 54,42 | 719840 |
| 12.06.18 | 53,65 | 54,16 | 53,23 | 54,08 | 832721 |
| 11.06.18 | 54,04 | 54,24 | 53,30 | 53,36 | 838847 |
| 08.06.18 | 53,49 | 54,26 | 53,49 | 54,06 | 547176 |
