|
Temps réel estimé
Cboe BZX
17:05:45 25/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 103,12 USD | -1,84% |
|
+7,56% | +105,65% |
Place de cotation
Nasdaq
CAKE 103,81 $
-1,18%
10,11 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| CAKE | 103,81USD | -1,18% | 10,11 M $ | ||
CBOE
| CAKE | 104,28USD | -0,70% | 299 k $ | |
|
Mexican S.E.
| CAKE * | 1 827,66MXN | +4,44% | 166 k $ | |
|
London S.E.
| 0A5B | 107,36USD | +38,19% | 1,18 k $ | |
|
Tradegate
| CF2 | 93,38EUR | +1,17% | 93,38 € | |
|
Deutsche Boerse AG
| CF2 | 91,00EUR | +1,02% | 0 € | |
|
Börse Stuttgart
| CF2 | 91,26EUR | -1,36% | 0 € | |
|
Boerse Muenchen
| CF2 | 91,42EUR | -0,28% | 0 € | |
|
Berne S.E.
| CF2 | 86,73CHF | +1,62% | 0 CHF | |
|
Borsa Italiana
| 1CAKE | 92,06EUR | +1,28% | 0 € |
Cotations 5 jours: The Cheesecake Factory Incorporated
Cours en différé Nasdaq
| 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 99.47 $US | 103.04 $US | 104.41 $US | 105.05 $US | 103.81 $US |
| Volume | 1 057 891 | 1 900 160 | 1 776 220 | 1 224 818 | 97 384 |
| Variation | +3,07% | +3,59% | +1,33% | +0,61% | -1,84% |
| Ouverture | 97.50 $US | 101.02 $US | 103.67 $US | 104.16 $US | 105.54 $US |
| Plus haut | 100.04 $US | 104.60 $US | 106.04 $US | 105.72 $US | 105.92 $US |
| Plus bas | 96.98 $US | 100.53 $US | 101.74 $US | 103.32 $US | 103.67 $US |
Performances
| 1 jour | -1,84% | ||
| 1 semaine | +7,56% | ||
| Mois en cours | -5,19% | ||
| 1 mois | -8,53% | ||
| 3 mois | +31,32% | ||
| 6 mois | +84,32% | ||
| Année en cours | +105,65% | ||
| 1 an | +91,18% | ||
| 3 ans | +258,83% | ||
| 5 ans | +108,37% | ||
| 10 ans | +99,79% |
Volumes
marchésVolume du jour
97 384
Volume du jour estimé
468 308
Volume moy. 20 séances
1 415 269
Ratio Volume du jour
0,33
Volume moy. 20 séances USD
145 942 539,28
Volume record 1
24 816 375
Volume record 2
15 226 986
Volume record 3
12 285 250
Rotation capital moyenne
0,03
Rotation flottant moyenne
0,03
Données de base
Capitalisation (USD)
5 227 354 601
Chiffre d'affaires (USD)
3 751 806 000
Nombre d'employés
48 400
CA / Employé (USD)
77 517
Flottant
41,8%
Capitalisation flottante (USD)
4 837 652 297
Capital Moyen Quotidien Echangé
2,79%
Indicateurs
Moyenne mobile 5 jours
101,7
Moyenne mobile 20 jours
104,58
Moyenne mobile 50 jours
102,31
Moyenne mobile 100 jours
86,25
Ecart cours / (MMA5)
-1,38%
Ecart cours / (MMA20)
+1,42%
Ecart cours / (MMA50)
-0,79%
Ecart cours / (MMA100)
-16,36%
STIM
RSI 9 jours
54,78
RSI 14 jours
52,51
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -1,84% | +7,56% | +91,18% | +258,83% | 5,23 Md | |
| +0,40% | -3,35% | +44,88% | +53,47% | 14,32 Md | |
| -1,66% | -4,75% | -2,09% | +67,70% | 10,6 Md | |
| -0,43% | +5,19% | +55,54% | +599,49% | 8,63 Md | |
| +1,89% | +1,50% | -14,97% | +87,33% | 2,32 Md | |
| +1,47% | -0,52% | -4,64% | +32,58% | 1,99 Md | |
| +1,01% | +1,98% | +10,78% | -11,90% | 1,85 Md | |
| -2,11% | +2,38% | +103,13% | +162,19% | 1,32 Md | |
| -2,23% | +0,82% | -34,58% | -52,59% | 524 M | |
| -1,46% | +3,59% | -39,34% | -62,36% | 467 M | |
| Moyenne | -0,50% | +0,56% | +20,99% | +113,47% | 4,72 Md | |
| Moyenne pondérée par Capi. | -0,43% | -0,45% | +34,97% | +178,11% |
Historique de Cours: The Cheesecake Factory Incorporated
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
f0552054008e23ee9f5.0m2_ojtySqPDEtl3HevdQMahEkLfMwAXKf8nQIJ2Mgg.g0CM8lhDHumpVO0TR9m2K4DQfxXvakxVHqlLKPY1eEy1JoiPdhQl4JtklA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 16:51:01 | 103,81 | 170 | 61 610 |
| 16:51:01 | 103,67 | 100 | 61 440 |
| 16:50:24 | 103,82 | 100 | 61 340 |
| 16:49:17 | 103,81 | 248 | 61 240 |
| 16:48:51 | 103,79 | 100 | 60 992 |
| 16:48:46 | 103,80 | 100 | 60 892 |
| 16:48:46 | 103,80 | 100 | 60 792 |
| 16:48:35 | 103,80 | 100 | 60 692 |
| 16:48:33 | 103,80 | 100 | 60 592 |
| 16:47:46 | 103,75 | 500 | 60 492 |
Extrêmes de Cours
| 1 semaine | 96,98 |  | 106,04 |
| 1 mois | 94,54 | | 115,78 |
| Année en cours | 50,52 | | 118,46 |
| 1 an | 43,07 | | 118,46 |
| 3 ans | 28,58 | | 118,46 |
| 5 ans | 26,05 | | 118,46 |
| 10 ans | 14,52 | | 118,46 |
Variations Mensuelles
Variations Annuelles
| 2026 | +108,10% | ||
| 2025 | +6,41% | ||
| 2024 | +35,50% | ||
| 2023 | +10,41% | ||
| 2022 | -19,00% | ||
| 2021 | +5,64% | ||
| 2020 | -4,63% | ||
| 2019 | -10,69% | ||
| 2018 | -9,69% | ||
| 2017 | -19,54% | ||
| 2016 | +29,86% | ||
| 2015 | -8,35% | ||
| 2014 | +4,23% | ||
| 2013 | +47,57% | ||
| 2012 | +11,45% | ||
| 2011 | -4,27% | ||
| 2010 | +42,01% | ||
| 2009 | +113,76% | ||
| 2008 | -57,40% | ||
| 2007 | -3,62% | ||
| 2006 | -34,21% | ||
| 2005 | +15,15% | ||
| 2004 | +10,59% | ||
| 2003 | +21,83% | ||
| 2002 | +3,97% | ||
| 2001 | +35,91% | ||
| 2000 | +64,46% | ||
| 1999 | +18,02% | ||
| 1998 | +45,85% | ||
| 1997 | +68,28% | ||
| 1996 | -15,70% | ||
| 1995 | +36,51% | ||
| 1994 | -31,02% | ||
| 1993 | +42,71% | ||
| 1992 | -11,93% |
- Bourse
- Actions
- Action CAKE
- Cotations The Cheesecake Factory Incorporated
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
