Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cheesecake Factory Inc | CAKE | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
34,13 | 33,4819 | 34,70 | 33,67 | 33,47 |
CAKE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 34,87 | 35,67 | 33,44 | 34,43 | 643.236 | -1,20 | -3,44% |
1 Monat | 34,69 | 35,67 | 33,05 | 34,34 | 769.574 | -1,02 | -2,94% |
3 Monate | 35,62 | 37,65 | 33,05 | 35,18 | 825.523 | -1,95 | -5,47% |
6 Monate | 30,68 | 37,65 | 30,04 | 34,21 | 816.557 | 2,99 | 9,75% |
1 Jahr | 33,32 | 38,19 | 28,58 | 33,38 | 879.157 | 0,35 | 1,05% |
3 Jahre | 63,20 | 64,8373 | 26,05 | 37,38 | 979.675 | -29,53 | -46,72% |
5 Jahre | 50,06 | 65,81 | 14,52 | 33,79 | 1.204.607 | -16,39 | -32,74% |
CAKE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 33,67 | 0,20 | 0,60% | 34,13 | 34,70 | 33,4819 | 942.389 |
03 Mai 2024 | 33,47 | -0,35 | -1,03% | 34,18 | 34,39 | 33,44 | 522.563 |
02 Mai 2024 | 33,82 | -0,70 | -2,03% | 34,34 | 34,52 | 33,68 | 678.217 |
01 Mai 2024 | 34,52 | -0,23 | -0,66% | 34,47 | 34,95 | 34,28 | 694.058 |
30 Apr 2024 | 34,75 | -0,61 | -1,71% | 35,42 | 35,67 | 34,59 | 600.212 |
27 Apr 2024 | 35,355 | 0,47 | 1,36% | 34,87 | 35,465 | 34,825 | 721.130 |
26 Apr 2024 | 34,88 | -0,42 | -1,19% | 35,25 | 35,29 | 34,77 | 1.060.231 |
25 Apr 2024 | 35,30 | -0,18 | -0,51% | 35,24 | 35,53 | 34,96 | 852.842 |
24 Apr 2024 | 35,48 | 1,17 | 3,41% | 34,64 | 35,63 | 34,60 | 757.286 |
23 Apr 2024 | 34,31 | 0,31 | 0,91% | 34,11 | 34,36 | 33,79 | 708.410 |
20 Apr 2024 | 34,00 | 0,19 | 0,56% | 33,60 | 34,11 | 33,60 | 571.283 |
19 Apr 2024 | 33,81 | 0,33 | 0,99% | 33,72 | 34,165 | 33,42 | 555.812 |
18 Apr 2024 | 33,48 | -0,75 | -2,19% | 34,46 | 34,60 | 33,20 | 691.276 |
17 Apr 2024 | 34,23 | 0,61 | 1,81% | 33,1275 | 34,29 | 33,105 | 990.442 |
16 Apr 2024 | 33,62 | 0,17 | 0,51% | 33,42 | 34,02 | 33,39 | 605.304 |
13 Apr 2024 | 33,45 | -0,39 | -1,15% | 33,80 | 34,19 | 33,05 | 940.521 |
12 Apr 2024 | 33,84 | -0,60 | -1,74% | 34,57 | 34,57 | 33,51 | 765.514 |
11 Apr 2024 | 34,44 | 0,02 | 0,06% | 33,69 | 34,52 | 33,585 | 1.025.879 |
10 Apr 2024 | 34,42 | -0,08 | -0,23% | 34,55 | 34,7239 | 34,24 | 688.441 |
09 Apr 2024 | 34,50 | 0,21 | 0,61% | 34,24 | 34,935 | 34,235 | 812.155 |
06 Apr 2024 | 34,29 | -0,60 | -1,72% | 34,69 | 35,03 | 34,12 | 1.062.406 |
05 Apr 2024 | 34,89 | -2,17 | -5,86% | 37,24 | 37,42 | 34,8302 | 1.171.684 |