Holen Sie sich die Stockscreener-App
63.37
2.18%
-1.41
Handel nachbörslich:
63.10
-0.27
-0.43%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $64.08 | $62.81 | $1.27 | 1,066,345.0 | -2.18% |
| 2025-08-13 | $64.87 | $61.25 | $3.62 | 1,932,729.0 | +3.88% |
| 2025-08-12 | $62.72 | $61.20 | $1.52 | 1,453,924.0 | +1.25% |
| 2025-08-11 | $61.84 | $60.89 | $0.9485 | 989,723.0 | +0.08% |
| 2025-08-08 | $61.87 | $60.69 | $1.18 | 1,497,239.0 | -0.63% |
| 2025-08-07 | $62.25 | $60.74 | $1.50 | 1,296,299.0 | +0.29% |
| 2025-08-06 | $62.43 | $60.70 | $1.73 | 1,462,841.0 | +0.19% |
| 2025-08-05 | $63.50 | $61.47 | $2.03 | 2,093,398.0 | -1.53% |
| 2025-08-04 | $63.45 | $61.35 | $2.10 | 2,737,649.0 | +0.34% |
| 2025-08-01 | $64.11 | $61.28 | $2.83 | 1,940,580.0 | -2.39% |
| 2025-07-31 | $67.00 | $63.37 | $3.63 | 2,216,418.0 | -3.85% |
| 2025-07-30 | $67.63 | $64.19 | $3.44 | 3,613,090.0 | +5.21% |
| 2025-07-29 | $66.19 | $63.13 | $3.06 | 2,546,236.0 | -4.11% |
| 2025-07-28 | $66.65 | $65.13 | $1.52 | 1,382,725.0 | +0.17% |
| 2025-07-25 | $66.03 | $64.31 | $1.72 | 1,189,082.0 | +0.46% |
| 2025-07-24 | $68.23 | $65.42 | $2.81 | 1,343,737.0 | -4.42% |
| 2025-07-23 | $69.02 | $68.04 | $0.98 | 984,862.0 | +3.79% |
| 2025-07-22 | $66.36 | $64.11 | $2.25 | 1,634,744.0 | +3.29% |
| 2025-07-21 | $64.43 | $63.12 | $1.32 | 1,266,348.0 | +1.96% |
| 2025-07-18 | $63.49 | $61.96 | $1.53 | 1,408,154.0 | +1.24% |
| 2025-07-17 | $62.97 | $60.51 | $2.46 | 1,583,377.0 | -0.72% |
| 2025-07-16 | $63.68 | $62.01 | $1.67 | 1,019,108.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $64.87 | $60.69 | $4.18 | 17,537,072.0 | -0.84% |
| 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% |
5.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):