Cheesecake Factory Inc (CAKE)

Überblick Nachrichten Preisverlauf Optionskette Financials Forum Prognose Aktiensplit Dividendenhistorie

Cheesecake Factory Inc-Aktien (CAKE) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-06-27	$62.30	$60.76	$1.54	1,739,522.0	+1.63%
2025-06-26	$61.34	$59.45	$1.89	938,624.0	+2.46%
2025-06-25	$60.13	$59.16	$0.98	1,458,171.0	+0.15%
2025-06-24	$61.20	$59.55	$1.66	1,530,669.0	-0.70%
2025-06-23	$60.23	$57.12	$3.11	1,321,017.0	+0.20%
2025-06-20	$60.22	$58.97	$1.25	1,726,838.0	+1.82%
2025-06-18	$59.77	$58.33	$1.44	1,381,409.0	-0.14%
2025-06-17	$60.05	$58.37	$1.68	1,272,897.0	-0.24%
2025-06-16	$59.36	$57.62	$1.74	1,300,548.0	+3.72%
2025-06-13	$58.13	$56.40	$1.73	1,991,679.0	-3.01%
2025-06-12	$58.84	$56.94	$1.90	1,250,426.0	+2.05%
2025-06-11	$58.16	$57.15	$1.01	1,106,936.0	+0.49%
2025-06-10	$59.45	$56.88	$2.57	1,331,387.0	-2.57%
2025-06-09	$59.14	$57.81	$1.33	1,334,112.0	+1.78%
2025-06-06	$57.89	$56.61	$1.28	1,042,875.0	+1.96%
2025-06-05	$57.53	$56.14	$1.39	1,301,292.0	-0.63%
2025-06-04	$57.56	$56.04	$1.52	1,237,172.0	+1.13%
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%

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	$62.30	$54.27	$8.03	27,578,654.0	+12.83%
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%

WING

$347.61

1.22%

TXRH

$187.74

1.46%

DPZ

$446.39

1.83%

YUMC

$44.67

0.13%

QSR

$65.35

0.31%

DRI

$216.13

0.07%