Holen Sie sich die Stockscreener-App
49.86
1.84%
0.90
Handel nachbörslich:
49.86
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cheesecake Factory Inc-Aktien (CAKE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $50.62 | $49.05 | $1.57 | 1,259,564.0 | +1.84% |
| 2025-12-11 | $49.74 | $48.62 | $1.12 | 893,049.0 | +0.13% |
| 2025-12-10 | $49.11 | $47.17 | $1.94 | 951,171.0 | +3.00% |
| 2025-12-09 | $47.68 | $46.80 | $0.88 | 689,574.0 | +1.39% |
| 2025-12-08 | $47.60 | $46.47 | $1.13 | 899,483.0 | -0.34% |
| 2025-12-05 | $47.84 | $46.90 | $0.945 | 790,333.0 | -1.67% |
| 2025-12-04 | $48.55 | $47.42 | $1.13 | 613,839.0 | -1.28% |
| 2025-12-03 | $48.89 | $47.93 | $0.96 | 851,460.0 | +1.13% |
| 2025-12-02 | $48.16 | $46.97 | $1.19 | 835,242.0 | +1.01% |
| 2025-12-01 | $47.85 | $46.58 | $1.27 | 930,750.0 | -0.59% |
| 2025-11-28 | $47.91 | $47.43 | $0.48 | 417,322.0 | -0.17% |
| 2025-11-26 | $47.96 | $46.86 | $1.10 | 1,267,841.0 | +1.57% |
| 2025-11-25 | $47.20 | $45.00 | $2.20 | 1,992,068.0 | +4.44% |
| 2025-11-24 | $45.68 | $44.82 | $0.86 | 1,070,645.0 | -0.88% |
| 2025-11-21 | $45.58 | $43.42 | $2.15 | 1,343,478.0 | +5.24% |
| 2025-11-20 | $44.66 | $43.07 | $1.59 | 970,543.0 | -2.04% |
| 2025-11-19 | $45.41 | $44.03 | $1.38 | 711,934.0 | -2.09% |
| 2025-11-18 | $45.24 | $44.00 | $1.24 | 1,108,210.0 | +1.42% |
| 2025-11-17 | $45.58 | $43.98 | $1.60 | 1,297,257.0 | -1.31% |
| 2025-11-14 | $46.00 | $44.90 | $1.10 | 997,796.0 | -2.07% |
| 2025-11-13 | $47.08 | $45.63 | $1.45 | 1,112,167.0 | -0.26% |
Cheesecake Factory Inc-Aktien (CAKE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cheesecake Factory Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CAKE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cheesecake Factory Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cheesecake Factory Inc-Aktien (CAKE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.62 | $46.47 | $4.15 | 9,974,029.0 | +4.62% |
| 2025-11 | $49.66 | $43.07 | $6.59 | 22,672,155.0 | -4.30% |
| 2025-10 | $57.56 | $48.76 | $8.80 | 34,177,145.0 | -8.86% |
| 2025-09 | $62.42 | $53.38 | $9.04 | 27,781,970.0 | -11.10% |
| 2025-08 | $64.87 | $60.69 | $4.18 | 27,821,054.0 | -3.83% |
| 2025-07 | $69.02 | $60.51 | $8.51 | 32,601,572.0 | +1.99% |
| 2025-06 | $62.72 | $54.27 | $8.45 | 27,615,793.0 | +13.58% |
| 2025-05 | $57.02 | $47.78 | $9.24 | 25,289,859.0 | +9.53% |
| 2025-04 | $52.27 | $42.69 | $9.58 | 30,766,855.0 | +3.51% |
| 2025-03 | $55.14 | $44.40 | $10.74 | 26,895,801.0 | -9.94% |
| 2025-02 | $57.32 | $50.36 | $6.96 | 36,965,600.0 | -3.78% |
| 2025-01 | $56.55 | $47.20 | $9.35 | 26,304,309.0 | +18.36% |
Cheesecake Factory Inc-Aktien (CAKE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.10 | $46.84 | $5.26 | 20,973,526.0 | -6.46% |
| 2024-11 | $50.94 | $45.11 | $5.83 | 21,745,980.0 | +9.56% |
| 2024-10 | $49.75 | $38.40 | $11.35 | 26,711,370.0 | +13.98% |
| 2024-09 | $41.26 | $35.40 | $5.86 | 16,638,134.0 | +3.15% |
| 2024-08 | $41.34 | $33.50 | $7.84 | 21,933,413.0 | +1.08% |
| 2024-07 | $41.12 | $36.01 | $5.11 | 21,872,216.0 | -1.02% |
| 2024-06 | $40.98 | $37.35 | $3.63 | 16,528,337.0 | +2.10% |
| 2024-05 | $41.25 | $33.44 | $7.81 | 29,237,491.0 | +11.47% |
| 2024-04 | $37.65 | $33.05 | $4.60 | 18,200,590.0 | -4.51% |
| 2024-03 | $37.50 | $34.39 | $3.11 | 15,125,690.0 | +2.18% |
| 2024-02 | $36.36 | $33.61 | $2.75 | 17,873,541.0 | +2.94% |
| 2024-01 | $35.41 | $31.24 | $4.18 | 16,541,479.0 | -1.83% |
Cheesecake Factory Inc-Aktien (CAKE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.42 | $30.96 | $5.46 | 17,117,089.0 | +11.67% |
| 2023-11 | $33.45 | $29.27 | $4.18 | 18,944,664.0 | +0.90% |
| 2023-10 | $31.99 | $28.58 | $3.41 | 18,777,046.0 | +2.54% |
| 2023-09 | $32.34 | $28.60 | $3.74 | 17,321,890.0 | -4.87% |
| 2023-08 | $38.19 | $31.40 | $6.79 | 22,860,181.0 | -13.40% |
| 2023-07 | $37.75 | $33.40 | $4.35 | 15,736,587.0 | +6.36% |
| 2023-06 | $34.99 | $31.15 | $3.84 | 16,978,235.0 | +10.37% |
| 2023-05 | $35.45 | $30.91 | $4.54 | 25,584,556.0 | -7.01% |
| 2023-04 | $35.22 | $31.62 | $3.60 | 19,754,278.0 | -3.88% |
| 2023-03 | $38.95 | $33.17 | $5.78 | 20,754,434.0 | -6.38% |
| 2023-02 | $41.28 | $36.91 | $4.37 | 20,131,912.0 | -4.61% |
| 2023-01 | $41.05 | $31.89 | $9.15 | 23,354,649.0 | +23.78% |
0.07%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):