Cheesecake (CAKE) | Historique des prix et rendements | 1992 - 2026
The Cheesecake Factory Incorporated Mid-cap Consumer Cyclical
Graphique historique des prix Cheesecake
Données historiques des prix Cheesecake
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 5 juin 2026 | $66,13 | +3,59% | $64,21 | $67,05 | $64,20 | 1,2M |
| 4 juin 2026 | $63,84 | -1,60% | $65,03 | $65,58 | $63,10 | 891,9K |
| 3 juin 2026 | $64,88 | +0,60% | $64,44 | $65,70 | $63,97 | 813,4K |
| 2 juin 2026 | $64,49 | -2,11% | $64,96 | $65,14 | $63,55 | 1,1M |
| 1 juin 2026 | $65,88 | -0,24% | $65,05 | $66,51 | $64,53 | 959,0K |
| 29 mai 2026 | $66,04 | +2,77% | $64,11 | $67,14 | $63,76 | 1,1M |
| 28 mai 2026 | $64,26 | -1,06% | $64,82 | $65,52 | $63,68 | 723,3K |
| 27 mai 2026 | $64,95 | +0,50% | $65,26 | $66,38 | $64,30 | 1,2M |
| 26 mai 2026 | $64,63 | +5,71% | $61,89 | $64,73 | $61,79 | 1,2M |
| 22 mai 2026 | $61,14 | +0,94% | $60,63 | $61,78 | $60,00 | 790,4K |
| 21 mai 2026 | $60,57 | +0,45% | $59,58 | $60,63 | $58,54 | 734,2K |
| 20 mai 2026 | $60,30 | +3,13% | $58,92 | $60,72 | $57,81 | 877,2K |
| 19 mai 2026 | $58,47 | -2,06% | $59,44 | $59,50 | $58,28 | 830,9K |
| 18 mai 2026 | $59,70 | +0,35% | $58,99 | $59,98 | $58,47 | 836,7K |
| 15 mai 2026 | $59,49 | +2,08% | $58,34 | $59,91 | $57,70 | 1,2M |
| 14 mai 2026 | $58,28 | +3,10% | $58,21 | $59,07 | $57,24 | 1,3M |
| 13 mai 2026 | $56,53 | -6,95% | $60,52 | $60,52 | $55,83 | 1,7M |
| 12 mai 2026 | $60,75 | -0,69% | $61,53 | $61,53 | $60,18 | 774,6K |
| 11 mai 2026 | $61,17 | -0,78% | $61,66 | $62,08 | $60,82 | 677,5K |
| 8 mai 2026 | $61,65 | +1,40% | $61,76 | $62,18 | $60,88 | 1,7M |
| 7 mai 2026 | $60,80 | +0,30% | $60,15 | $60,86 | $58,70 | 1,0M |
| 6 mai 2026 | $60,62 | -0,83% | $62,20 | $63,30 | $60,58 | 1,0M |
| 5 mai 2026 | $61,13 | +3,10% | $59,24 | $62,07 | $59,01 | 1,4M |
| 4 mai 2026 | $59,29 | -1,51% | $60,48 | $60,63 | $59,06 | 1,1M |
| 1 mai 2026 | $60,20 | -4,25% | $62,30 | $62,69 | $59,58 | 1,7M |
| 30 avr. 2026 | $62,87 | +0,32% | $65,04 | $65,45 | $60,95 | 2,7M |
| 29 avr. 2026 | $62,67 | -0,02% | $62,47 | $64,00 | $62,04 | 2,5M |
| 28 avr. 2026 | $62,68 | +0,27% | $62,43 | $63,19 | $61,36 | 1,4M |
| 27 avr. 2026 | $62,51 | +1,28% | $61,80 | $63,68 | $61,45 | 1,5M |
| 24 avr. 2026 | $61,72 | -0,26% | $61,79 | $62,42 | $60,70 | 732,1K |
| 23 avr. 2026 | $61,88 | -2,20% | $63,62 | $64,00 | $61,73 | 935,0K |
| 22 avr. 2026 | $63,27 | +2,31% | $62,41 | $63,80 | $62,08 | 1,5M |
| 21 avr. 2026 | $61,84 | -0,48% | $62,48 | $63,23 | $61,42 | 1,1M |
| 20 avr. 2026 | $62,14 | -0,86% | $62,18 | $62,78 | $61,28 | 966,0K |
| 17 avr. 2026 | $62,68 | +4,05% | $60,63 | $63,90 | $60,63 | 1,1M |
| 16 avr. 2026 | $60,24 | -2,00% | $60,91 | $61,51 | $59,73 | 1,2M |
| 15 avr. 2026 | $61,47 | +0,34% | $61,06 | $62,22 | $60,67 | 1,0M |
| 14 avr. 2026 | $61,26 | +4,01% | $58,76 | $61,63 | $58,76 | 1,2M |
| 13 avr. 2026 | $58,90 | -0,42% | $58,26 | $59,26 | $57,39 | 1,0M |
| 10 avr. 2026 | $59,15 | +0,65% | $58,72 | $59,66 | $58,52 | 765,9K |
| 9 avr. 2026 | $58,77 | +2,12% | $57,75 | $59,18 | $57,42 | 832,2K |
| 8 avr. 2026 | $57,55 | +3,17% | $57,82 | $59,41 | $57,15 | 902,0K |
| 7 avr. 2026 | $55,78 | -2,24% | $56,80 | $57,36 | $55,74 | 833,6K |
| 6 avr. 2026 | $57,06 | +3,31% | $55,29 | $57,09 | $55,02 | 723,9K |
| 2 avr. 2026 | $55,23 | -0,13% | $54,35 | $56,09 | $53,76 | 970,3K |
| 1 avr. 2026 | $55,30 | +1,00% | $54,75 | $55,66 | $54,04 | 1,1M |
| 31 mars 2026 | $54,75 | +0,70% | $55,34 | $55,75 | $53,73 | 1,1M |
| 30 mars 2026 | $54,37 | +0,55% | $54,66 | $55,42 | $53,59 | 989,6K |
| 27 mars 2026 | $54,07 | -2,28% | $55,00 | $55,36 | $52,82 | 1,5M |
| 26 mars 2026 | $55,33 | -1,76% | $55,90 | $56,63 | $55,23 | 733,6K |
| 25 mars 2026 | $56,32 | -1,18% | $57,45 | $57,86 | $55,47 | 895,0K |
| 24 mars 2026 | $56,99 | +0,83% | $56,09 | $57,41 | $55,68 | 1,1M |
| 23 mars 2026 | $56,52 | -1,10% | $59,00 | $59,68 | $56,33 | 1,1M |
| 20 mars 2026 | $57,15 | -0,10% | $57,36 | $58,21 | $56,93 | 1,8M |
| 19 mars 2026 | $57,21 | +1,71% | $55,96 | $58,08 | $55,36 | 1,9M |
| 18 mars 2026 | $56,25 | -3,15% | $57,30 | $57,84 | $55,90 | 1,3M |
| 17 mars 2026 | $58,08 | -1,91% | $59,91 | $60,02 | $57,85 | 1,6M |
| 16 mars 2026 | $59,21 | +2,85% | $57,88 | $59,59 | $57,82 | 1,5M |
| 13 mars 2026 | $57,57 | +1,71% | $57,54 | $58,94 | $56,98 | 1,3M |
| 12 mars 2026 | $56,60 | -6,63% | $59,54 | $60,08 | $56,50 | 1,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $66,04 | +8,01% | $61,89 | $67,14 | $61,79 | 4,1M |
| 18 mai 2026 | $61,14 | +2,77% | $58,99 | $61,78 | $57,81 | 4,1M |
| 11 mai 2026 | $59,49 | -3,50% | $61,66 | $62,08 | $55,83 | 5,7M |
| 4 mai 2026 | $61,65 | +2,41% | $60,48 | $63,30 | $58,70 | 6,3M |
| 27 avr. 2026 | $60,20 | -2,46% | $61,80 | $65,45 | $59,58 | 9,8M |
| 20 avr. 2026 | $61,72 | -1,53% | $62,18 | $64,00 | $60,70 | 5,2M |
| 13 avr. 2026 | $62,68 | +5,97% | $58,26 | $63,90 | $57,39 | 5,6M |
| 6 avr. 2026 | $59,15 | +7,10% | $55,29 | $59,66 | $55,02 | 4,1M |
| 30 mars 2026 | $55,23 | +2,15% | $54,66 | $56,09 | $53,59 | 4,2M |
| 23 mars 2026 | $54,07 | -5,39% | $59,00 | $59,68 | $52,82 | 5,3M |
| 16 mars 2026 | $57,15 | -0,73% | $57,88 | $60,02 | $55,36 | 8,1M |
| 9 mars 2026 | $57,57 | -6,71% | $60,59 | $63,25 | $56,50 | 6,6M |
| 2 mars 2026 | $61,71 | -4,74% | $63,45 | $64,80 | $60,08 | 6,4M |
| 23 févr. 2026 | $64,78 | +1,95% | $63,34 | $66,50 | $61,46 | 6,7M |
| 16 févr. 2026 | $63,54 | +8,30% | $59,61 | $65,55 | $59,61 | 10,6M |
| 9 févr. 2026 | $58,67 | -7,24% | $63,53 | $64,24 | $58,35 | 6,6M |
| 2 févr. 2026 | $63,25 | +9,13% | $58,08 | $63,99 | $57,43 | 6,3M |
| 26 janv. 2026 | $57,96 | -1,56% | $58,49 | $59,03 | $56,29 | 5,3M |
| 19 janv. 2026 | $58,88 | -0,73% | $58,39 | $61,58 | $56,66 | 5,0M |
| 12 janv. 2026 | $59,31 | +2,95% | $57,52 | $61,75 | $57,00 | 6,9M |
| 5 janv. 2026 | $57,61 | +9,09% | $52,92 | $57,79 | $52,67 | 7,6M |
| 29 déc. 2025 | $52,81 | +0,49% | $51,96 | $52,91 | $49,65 | 4,0M |
| 22 déc. 2025 | $52,55 | +1,02% | $52,06 | $52,58 | $50,72 | 2,9M |
| 15 déc. 2025 | $52,02 | +4,33% | $49,88 | $52,77 | $48,63 | 7,6M |
| 8 déc. 2025 | $49,86 | +6,13% | $47,25 | $50,62 | $46,47 | 4,7M |
| 1 déc. 2025 | $46,98 | -1,43% | $47,13 | $48,89 | $46,58 | 4,2M |
| 24 nov. 2025 | $47,66 | +4,98% | $45,48 | $47,96 | $44,82 | 4,8M |
| 17 nov. 2025 | $45,40 | +1,02% | $45,25 | $45,58 | $43,07 | 5,4M |
| 10 nov. 2025 | $44,94 | -5,29% | $47,46 | $47,80 | $44,90 | 5,7M |
| 3 nov. 2025 | $47,45 | -4,72% | $49,55 | $49,66 | $46,86 | 6,8M |
| 27 oct. 2025 | $49,80 | -11,31% | $56,64 | $57,47 | $48,76 | 13,7M |
| 20 oct. 2025 | $56,15 | +4,04% | $54,20 | $57,56 | $53,93 | 6,7M |
| 13 oct. 2025 | $53,97 | +3,63% | $53,04 | $55,28 | $52,56 | 4,9M |
| 6 oct. 2025 | $52,08 | -6,16% | $55,54 | $55,54 | $51,78 | 5,3M |
| 29 sept. 2025 | $55,50 | +1,37% | $55,45 | $55,83 | $53,79 | 6,3M |
| 22 sept. 2025 | $54,75 | +0,31% | $54,46 | $55,44 | $53,60 | 5,8M |
| 15 sept. 2025 | $54,58 | -3,45% | $56,58 | $56,76 | $53,38 | 9,0M |
| 8 sept. 2025 | $56,53 | -6,76% | $60,75 | $60,85 | $56,27 | 7,1M |
| 1 sept. 2025 | $60,63 | -1,35% | $60,59 | $62,42 | $60,13 | 3,4M |
| 25 août 2025 | $61,46 | -1,99% | $62,71 | $62,95 | $61,34 | 5,3M |
| 18 août 2025 | $62,71 | -0,44% | $62,87 | $64,04 | $60,90 | 5,3M |
| 11 août 2025 | $62,99 | +2,36% | $61,65 | $64,87 | $60,89 | 6,4M |
| 4 août 2025 | $61,54 | -1,35% | $63,17 | $63,50 | $60,69 | 9,0M |
| 28 juil. 2025 | $62,38 | -5,17% | $65,94 | $67,63 | $61,28 | 11,8M |
| 21 juil. 2025 | $65,78 | +4,95% | $63,24 | $69,70 | $63,12 | 8,0M |
| 14 juil. 2025 | $62,68 | -3,23% | $65,04 | $65,16 | $60,51 | 6,4M |
| 7 juil. 2025 | $64,77 | -1,42% | $65,02 | $65,45 | $62,87 | 6,7M |
| 30 juin 2025 | $65,70 | +5,54% | $62,44 | $65,99 | $61,33 | 5,1M |
| 23 juin 2025 | $62,25 | +3,77% | $59,15 | $62,30 | $57,12 | 7,0M |
| 16 juin 2025 | $59,99 | +5,21% | $57,86 | $60,22 | $57,62 | 5,7M |
| 9 juin 2025 | $57,02 | -1,37% | $58,02 | $59,45 | $56,40 | 7,0M |
| 2 juin 2025 | $57,81 | +4,79% | $54,93 | $57,89 | $54,27 | 6,2M |
| 26 mai 2025 | $55,17 | +4,93% | $53,49 | $57,02 | $53,15 | 5,2M |
| 19 mai 2025 | $52,58 | -6,21% | $55,09 | $55,64 | $51,36 | 4,6M |
| 12 mai 2025 | $56,06 | +11,83% | $52,21 | $56,26 | $51,45 | 6,4M |
| 5 mai 2025 | $50,13 | -0,36% | $49,90 | $51,02 | $48,57 | 5,0M |
| 28 avr. 2025 | $50,31 | +0,32% | $50,35 | $51,85 | $47,23 | 10,0M |
| 21 avr. 2025 | $50,15 | +4,76% | $47,30 | $52,27 | $47,02 | 7,4M |
| 14 avr. 2025 | $47,87 | +3,88% | $47,19 | $48,26 | $46,02 | 3,4M |
| 7 avr. 2025 | $46,08 | +0,88% | $43,01 | $49,02 | $42,69 | 8,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $66,04 | +5,04% | $62,30 | $67,14 | $55,83 | 21,9M |
| 1 avr. 2026 | $62,87 | +14,83% | $54,75 | $65,45 | $53,76 | 25,0M |
| 1 mars 2026 | $54,75 | -15,48% | $63,45 | $64,80 | $52,82 | 28,5M |
| 1 févr. 2026 | $64,78 | +11,77% | $58,08 | $66,50 | $57,43 | 30,3M |
| 1 janv. 2026 | $57,96 | +14,82% | $50,62 | $61,75 | $50,52 | 25,8M |
| 1 déc. 2025 | $50,48 | +5,92% | $47,13 | $52,77 | $46,47 | 22,5M |
| 1 nov. 2025 | $47,66 | -4,30% | $49,55 | $49,66 | $43,07 | 22,7M |
| 1 oct. 2025 | $49,80 | -8,86% | $54,45 | $57,56 | $48,76 | 34,2M |
| 1 sept. 2025 | $54,64 | -11,10% | $60,59 | $62,42 | $53,38 | 27,9M |
| 1 août 2025 | $61,46 | -3,83% | $63,42 | $64,87 | $60,69 | 28,0M |
| 1 juil. 2025 | $63,91 | +1,99% | $62,48 | $69,70 | $60,51 | 34,2M |
| 1 juin 2025 | $62,66 | +13,58% | $54,93 | $62,72 | $54,27 | 27,7M |
| 1 mai 2025 | $55,17 | +9,53% | $49,85 | $57,02 | $47,78 | 25,3M |
| 1 avr. 2025 | $50,37 | +3,51% | $48,65 | $52,27 | $42,69 | 31,0M |
| 1 mars 2025 | $48,66 | -9,94% | $54,19 | $55,14 | $44,40 | 29,0M |
| 1 févr. 2025 | $54,03 | -3,78% | $54,42 | $57,32 | $50,36 | 37,4M |
| 1 janv. 2025 | $56,15 | +18,36% | $47,96 | $56,55 | $47,20 | 26,6M |
| 1 déc. 2024 | $47,44 | -6,32% | $50,78 | $52,10 | $46,84 | 22,7M |
| 1 nov. 2024 | $50,64 | +9,56% | $46,39 | $50,94 | $45,11 | 22,0M |
| 1 oct. 2024 | $46,22 | +13,98% | $40,73 | $49,75 | $38,40 | 26,9M |
| 1 sept. 2024 | $40,55 | +3,15% | $39,05 | $41,26 | $35,40 | 16,9M |
| 1 août 2024 | $39,31 | +1,08% | $38,75 | $41,34 | $33,50 | 22,1M |
| 1 juil. 2024 | $38,89 | -1,02% | $39,39 | $41,12 | $36,01 | 22,1M |
| 1 juin 2024 | $39,29 | +2,10% | $38,26 | $40,98 | $37,35 | 16,8M |
| 1 mai 2024 | $38,48 | +11,47% | $34,34 | $41,25 | $33,44 | 29,5M |
| 1 avr. 2024 | $34,52 | -4,51% | $36,61 | $37,65 | $33,05 | 18,5M |
| 1 mars 2024 | $36,15 | +2,18% | $35,51 | $37,50 | $34,39 | 15,1M |
| 1 févr. 2024 | $35,38 | +2,94% | $34,55 | $36,36 | $33,61 | 17,9M |
| 1 janv. 2024 | $34,37 | -1,83% | $35,01 | $35,42 | $31,24 | 16,5M |
| 1 déc. 2023 | $35,01 | +11,67% | $31,28 | $36,42 | $30,96 | 16,9M |
| 1 nov. 2023 | $31,35 | +0,90% | $31,27 | $33,45 | $29,27 | 19,0M |
| 1 oct. 2023 | $31,07 | +2,54% | $30,28 | $31,99 | $28,58 | 18,7M |
| 1 sept. 2023 | $30,30 | -4,87% | $32,12 | $32,34 | $28,60 | 17,3M |
| 1 août 2023 | $31,85 | -13,40% | $36,73 | $38,19 | $31,40 | 22,9M |
| 1 juil. 2023 | $36,78 | +6,36% | $34,50 | $37,75 | $33,40 | 15,7M |
| 1 juin 2023 | $34,58 | +10,37% | $31,43 | $34,99 | $31,15 | 17,2M |
| 1 mai 2023 | $31,33 | -7,01% | $33,65 | $35,45 | $30,91 | 25,7M |
| 1 avr. 2023 | $33,69 | -3,88% | $35,09 | $35,22 | $31,62 | 19,8M |
| 1 mars 2023 | $35,05 | -6,38% | $37,27 | $38,95 | $33,17 | 20,8M |
| 1 févr. 2023 | $37,44 | -4,61% | $39,29 | $41,28 | $36,91 | 20,1M |
| 1 janv. 2023 | $39,25 | +23,78% | $32,30 | $41,05 | $31,90 | 23,4M |
| 1 déc. 2022 | $31,71 | -9,50% | $35,12 | $35,51 | $30,51 | 20,6M |
| 1 nov. 2022 | $35,04 | -2,15% | $35,97 | $38,33 | $31,81 | 23,4M |
| 1 oct. 2022 | $35,81 | +22,30% | $29,60 | $36,44 | $28,48 | 19,5M |
| 1 sept. 2022 | $29,28 | -4,38% | $30,44 | $34,33 | $27,91 | 20,0M |
| 1 août 2022 | $30,62 | +4,76% | $28,83 | $34,32 | $28,34 | 25,1M |
| 1 juil. 2022 | $29,23 | +10,64% | $26,49 | $30,20 | $26,05 | 20,8M |
| 1 juin 2022 | $26,42 | -19,11% | $32,87 | $33,18 | $26,12 | 19,8M |
| 1 mai 2022 | $32,66 | -11,51% | $37,10 | $39,44 | $27,42 | 24,4M |
| 1 avr. 2022 | $36,91 | -7,24% | $40,39 | $40,94 | $34,61 | 21,4M |
| 1 mars 2022 | $39,79 | -7,01% | $42,38 | $42,50 | $31,43 | 22,3M |
| 1 févr. 2022 | $42,79 | +19,93% | $36,06 | $44,65 | $35,03 | 18,8M |
| 1 janv. 2022 | $35,68 | -8,86% | $38,56 | $42,12 | $33,42 | 18,6M |
| 1 déc. 2021 | $39,15 | +2,17% | $39,38 | $42,59 | $36,42 | 18,3M |
| 1 nov. 2021 | $38,32 | -5,71% | $41,03 | $47,17 | $37,30 | 21,6M |
| 1 oct. 2021 | $40,64 | -13,53% | $48,25 | $50,04 | $40,37 | 19,4M |
| 1 sept. 2021 | $47,00 | +0,75% | $47,00 | $51,19 | $42,63 | 18,5M |
| 1 août 2021 | $46,65 | +3,07% | $45,73 | $46,86 | $40,72 | 22,7M |
| 1 juil. 2021 | $45,26 | -16,46% | $54,75 | $55,31 | $45,19 | 30,3M |
| 1 juin 2021 | $54,18 | -7,89% | $58,73 | $63,25 | $51,54 | 33,4M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $66,04 | +30,82% | $0,30 | +31,41% | $50,62 | $67,14 | $50,52 | 131,5M |
| 2025 | $50,48 | +6,41% | $1,08 | +8,66% | $47,96 | $69,70 | $42,69 | 346,4M |
| 2024 | $47,44 | +35,50% | $1,08 | +38,58% | $35,01 | $52,10 | $31,24 | 247,1M |
| 2023 | $35,01 | +10,41% | $1,08 | +13,75% | $32,30 | $41,28 | $28,58 | 237,6M |
| 2022 | $31,71 | -19,00% | $0,81 | -16,90% | $38,56 | $44,65 | $26,05 | 254,7M |
| 2021 | $39,15 | +5,64% | - | +5,64% | $37,19 | $65,81 | $34,64 | 255,3M |
| 2020 | $37,06 | -4,63% | $0,36 | -3,71% | $39,24 | $43,00 | $14,52 | 568,2M |
| 2019 | $38,86 | -10,69% | $1,38 | -7,48% | $43,04 | $51,15 | $35,83 | 193,9M |
| 2018 | $43,51 | -9,69% | $1,24 | -7,14% | $48,62 | $60,19 | $41,63 | 231,7M |
| 2017 | $48,18 | -19,54% | $1,06 | -17,78% | $60,39 | $67,14 | $38,34 | 277,6M |
| 2016 | $59,88 | +29,86% | $0,88 | +31,78% | $45,78 | $64,41 | $44,16 | 198,7M |
| 2015 | $46,11 | -8,35% | $0,74 | -6,89% | $50,63 | $58,86 | $45,17 | 174,4M |
| 2014 | $50,31 | +4,23% | $0,62 | +5,51% | $48,30 | $51,45 | $42,00 | 176,8M |
| 2013 | $48,27 | +47,57% | $0,28 | +48,41% | $33,35 | $49,74 | $32,63 | 175,1M |
| 2012 | $32,71 | +11,45% | - | +11,45% | $29,97 | $36,24 | $28,58 | 216,0M |
| 2011 | $29,35 | -4,27% | - | -4,27% | $30,85 | $34,07 | $23,65 | 293,2M |
| 2010 | $30,66 | +42,01% | - | +42,01% | $21,83 | $34,00 | $20,75 | 324,1M |
| 2009 | $21,59 | +113,76% | - | +113,76% | $10,15 | $22,63 | $6,84 | 438,3M |
| 2008 | $10,10 | -57,40% | - | -57,40% | $23,00 | $23,25 | $4,96 | 472,6M |
| 2007 | $23,71 | -3,62% | - | -3,62% | $24,82 | $29,78 | $21,22 | 370,1M |
| 2006 | $24,60 | -34,21% | - | -34,21% | $37,55 | $39,28 | $21,65 | 309,9M |
| 2005 | $37,39 | +15,15% | - | +15,15% | $32,40 | $38,49 | $29,29 | 184,8M |
| 2004 | $32,47 | +10,59% | - | +10,59% | $29,45 | $33,50 | $25,01 | 211,2M |
| 2003 | $29,36 | +21,83% | - | +21,83% | $24,13 | $30,00 | $18,18 | 251,2M |
| 2002 | $24,10 | +3,97% | - | +3,97% | $23,07 | $29,03 | $16,60 | 251,8M |
| 2001 | $23,18 | +35,87% | - | +35,87% | $17,11 | $24,17 | $13,28 | 211,3M |
| 2000 | $17,06 | +64,51% | - | +64,51% | $10,06 | $21,53 | $8,22 | 171,7M |
| 1999 | $10,37 | +17,97% | - | +17,97% | $8,70 | $10,52 | $5,63 | 129,8M |
| 1998 | $8,79 | +46,01% | - | +46,01% | $6,00 | $9,00 | $4,22 | 176,2M |
| 1997 | $6,02 | +68,16% | - | +68,16% | $3,60 | $6,72 | $3,46 | 186,0M |
| 1996 | $3,58 | -15,76% | - | -15,76% | $4,25 | $5,68 | $3,38 | 104,4M |
| 1995 | $4,25 | +36,66% | - | +36,66% | $3,11 | $5,98 | $2,72 | 134,9M |
| 1994 | $3,11 | -31,04% | - | -31,04% | $4,44 | $4,87 | $2,67 | 108,1M |
| 1993 | $4,51 | +42,72% | - | +42,72% | $3,16 | $4,71 | $2,73 | 134,6M |
| 1992 | $3,16 | -94,29% | - | -94,29% | $3,42 | $4,12 | $2,83 | 75,6M |
| 1970 | $55,34 | 0,00% | - | 0,00% | $54,86 | $55,55 | $54,86 | 47,3K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Cheesecake a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Cheesecake Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Cheesecake
CAKE
|
3,09B Mid-cap | -0,65 % | 7,67 % | -0,31 % | 33,61 % | 20,89 % | 19,70 % | 100,12 % | 17,49 % | 32,42 % | 121,02 % | 126,63 % |
|
Brinker
EAT
|
6,77B Mid-cap | -2,51 % | -2,63 % | -1,04 % | -4,04 % | -9,91 % | -17,52 % | 256,66 % | 151,87 % | 211,21 % | 488,83 % | 486,17 % |
|
Dutch Bros
BROS
|
9,47B Mid-cap | -1,13 % | -1,62 % | 6,11 % | -8,16 % | -10,04 % | -19,67 % | 107,44 % | 33,18 % | 33,18 % | 33,18 % | 33,18 % |
|
McDonald's
MCD
|
215,05B Mega-cap | -1,89 % | -4,01 % | -17,79 % | -11,61 % | -10,07 % | -11,04 % | -3,69 % | 19,63 % | 130,08 % | 246,66 % | 733,18 % |
|
Starbucks
SBUX
|
113,41B Large-cap | -6,56 % | -10,32 % | -3,10 % | 10,75 % | 12,11 % | 18,12 % | -0,34 % | -11,46 % | 81,58 % | 464,05 % | 450,89 % |
|
Wingstop
WING
|
5,20B Mid-cap | -8,33 % | -4,00 % | -39,63 % | -45,04 % | -43,75 % | -54,06 % | -20,64 % | 13,90 % | 451,90 % | 413,11 % | 413,11 % |
Calculez vos rendements d'investissement Cheesecake
Analyse de performance d'investissement à long terme
Cheesecake stock price in Jun 2016 was $50,45, A $1 000,00 lump sum investment in Cheesecake made 10 years ago would be worth approximately $1 486,62 today, representing a positive return of 48,66 %. This translates to an annualized return (CAGR) of 4,05 %. During this period, Cheesecake paid out $8,87 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (Jun 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 486,62
Rendement annuel (TCAC)
4,05 %
Total des dividendes
$175,82
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Cheesecake (CAKE) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Cheesecake a délivré un rendement total de 19,7%.
- Plus haut 52 semaines a atteint 69,70 $ le N/A.
- Plus bas 52 semaines a touché 43,07 $ le N/A.
- Prix actuel se négocie à 66,13 $ en date du June 6, 2026.
- Quel est le rendement total de l'action Cheesecake (CAKE) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Cheesecake (cake) aurait grandi à approximativement 11 749,00 $ en date du June 6, 2026, représentant un rendement total de 17,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 3,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Cheesecake se compare-t-il au secteur Consumer Cyclical ?
Cheesecake (cake) a délivré un rendement annualisé de 2,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Cheesecake aurait grandi à 13 242,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Cheesecake ?
Cheesecake (cake) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 100,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Cheesecake a historiquement atteinte ?
Cheesecake (cake) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+19,7%), 3 years (+100,1%), 5 years (+17,5%), 10 years (+32,4%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.