Holen Sie sich die Stockscreener-App
34.02
1.76%
-0.61
Handel nachbörslich:
34.02
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 |
|---|---|---|---|---|---|
| 2024-05-07 | $34.80 | $33.88 | $0.92 | 1,101,205.0 | -1.76% |
| 2024-05-06 | $34.92 | $33.94 | $0.985 | 1,310,891.0 | +2.85% |
| 2024-05-03 | $34.70 | $33.48 | $1.22 | 940,460.0 | +0.60% |
| 2024-05-02 | $34.39 | $33.44 | $0.95 | 518,317.0 | -1.03% |
| 2024-05-01 | $34.52 | $33.68 | $0.84 | 670,579.0 | -2.03% |
| 2024-04-30 | $34.95 | $34.28 | $0.67 | 683,794.0 | -0.66% |
| 2024-04-29 | $35.67 | $34.59 | $1.08 | 586,391.0 | -1.71% |
| 2024-04-26 | $35.47 | $34.83 | $0.64 | 714,410.0 | +1.36% |
| 2024-04-25 | $35.30 | $34.77 | $0.535 | 1,072,017.0 | -1.19% |
| 2024-04-24 | $35.53 | $34.96 | $0.57 | 849,046.0 | -0.51% |
| 2024-04-23 | $35.63 | $34.60 | $1.03 | 752,058.0 | +3.41% |
| 2024-04-22 | $34.36 | $33.79 | $0.57 | 704,970.0 | +0.91% |
| 2024-04-19 | $34.11 | $33.60 | $0.51 | 557,904.0 | +0.56% |
| 2024-04-18 | $34.16 | $33.42 | $0.745 | 547,817.0 | +0.99% |
| 2024-04-17 | $34.60 | $33.20 | $1.40 | 689,607.0 | -2.19% |
| 2024-04-16 | $34.29 | $33.08 | $1.21 | 1,014,583.0 | +1.81% |
| 2024-04-15 | $34.02 | $33.39 | $0.63 | 605,304.0 | +0.51% |
| 2024-04-12 | $34.19 | $33.05 | $1.14 | 940,233.0 | -1.15% |
| 2024-04-11 | $34.57 | $33.51 | $1.06 | 765,494.0 | -1.74% |
| 2024-04-10 | $34.52 | $33.53 | $0.985 | 1,046,634.0 | +0.06% |
| 2024-04-09 | $34.72 | $34.24 | $0.4839 | 688,429.0 | -0.15% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $34.92 | $33.44 | $1.48 | 5,642,657.0 | -1.45% |
| 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% |
Cheesecake Factory Inc.-Aktien (CAKE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $35.51 | $30.51 | $5.00 | 20,598,245.0 | -9.50% |
| 2022-11 | $38.33 | $31.81 | $6.52 | 23,429,427.0 | -2.15% |
| 2022-10 | $36.44 | $28.48 | $7.96 | 19,523,371.0 | +22.30% |
| 2022-09 | $34.33 | $27.91 | $6.42 | 19,983,131.0 | -4.38% |
| 2022-08 | $34.32 | $28.34 | $5.98 | 25,137,522.0 | +4.76% |
| 2022-07 | $30.20 | $26.05 | $4.15 | 20,150,766.0 | +10.64% |
| 2022-06 | $33.18 | $26.12 | $7.06 | 19,579,371.0 | -19.11% |
| 2022-05 | $39.44 | $27.42 | $12.02 | 24,295,574.0 | -11.51% |
| 2022-04 | $40.94 | $34.61 | $6.33 | 21,423,557.0 | -7.24% |
| 2022-03 | $42.50 | $31.43 | $11.07 | 22,349,682.0 | -7.01% |
| 2022-02 | $44.65 | $35.03 | $9.62 | 18,773,311.0 | +19.93% |
| 2022-01 | $42.12 | $33.41 | $8.70 | 18,363,569.0 | -8.86% |
1.00%
0.51%
Kapitalisierung:
|
Volumen (24h):