56.42
price up icon0.88%   0.49
after-market Handel nachbörslich: 56.80 0.38 +0.67%
loading

Cheesecake Factory Inc-Aktien (CAKE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-03 $56.91 $55.03 $1.88 1,396,310.0 +0.88%
2025-06-02 $56.13 $54.27 $1.86 1,177,248.0 +1.38%
2025-05-30 $55.81 $54.43 $1.38 1,152,324.0 -0.79%
2025-05-29 $57.02 $55.26 $1.76 1,361,289.0 +0.87%
2025-05-28 $55.86 $54.39 $1.47 1,171,232.0 -0.52%
2025-05-27 $56.09 $53.15 $2.94 1,546,232.0 +5.40%
2025-05-23 $53.02 $51.36 $1.66 951,963.0 +0.44%
2025-05-22 $52.58 $51.60 $0.98 737,223.0 -0.32%
2025-05-21 $53.62 $52.49 $1.13 937,900.0 -2.09%
2025-05-20 $54.75 $53.55 $1.20 653,894.0 -1.65%
2025-05-19 $55.64 $54.27 $1.37 1,276,749.0 -2.71%
2025-05-16 $56.26 $54.75 $1.51 1,380,731.0 +1.87%
2025-05-15 $55.07 $54.14 $0.93 927,959.0 +1.44%
2025-05-14 $54.32 $52.92 $1.40 1,208,470.0 +0.87%
2025-05-13 $53.95 $52.42 $1.53 1,381,712.0 +2.38%
2025-05-12 $53.03 $51.45 $1.58 1,517,283.0 +4.79%
2025-05-09 $50.48 $49.15 $1.33 767,700.0 +0.42%
2025-05-08 $51.02 $49.87 $1.15 1,070,481.0 -0.38%
2025-05-07 $50.69 $49.44 $1.25 917,996.0 +1.23%
2025-05-06 $49.59 $48.57 $1.02 1,161,021.0 -1.79%

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
2025-06 $56.91 $54.27 $2.64 3,969,868.0 +2.27%
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%
restaurants HDL
$19.95
price up icon 2.64%
$195.92
price up icon 0.64%
restaurants DPZ
$464.53
price down icon 0.32%
$43.39
price down icon 1.34%
restaurants QSR
$71.73
price down icon 0.37%
restaurants DRI
$217.21
price up icon 0.17%
Kapitalisierung:     |  Volumen (24h):