140,000€
-3,23%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 133,56 | 135,70 | 132,71 | 135,16 | 1,40% | 29,00 |
| 04.05.2026 | 135,05 | 135,92 | 131,59 | 133,30 | -2,87% | 15,00 |
| 30.04.2026 | 136,71 | 138,55 | 136,21 | 137,24 | 0,32% | - |
| 29.04.2026 | 136,01 | 138,06 | 135,15 | 136,80 | 1,29% | 34,00 |
| 28.04.2026 | 134,41 | 136,31 | 133,55 | 135,06 | 0,32% | 210,00 |
| 27.04.2026 | 136,31 | 136,41 | 133,81 | 134,63 | -1,22% | 83,00 |
| 24.04.2026 | 138,21 | 139,08 | 135,94 | 136,29 | -0,76% | 264,00 |
| 23.04.2026 | 134,55 | 137,67 | 134,25 | 137,34 | 1,65% | 264,00 |
| 22.04.2026 | 138,05 | 138,58 | 134,45 | 135,11 | -1,48% | 159,00 |
| 21.04.2026 | 139,48 | 140,02 | 136,42 | 137,14 | -1,25% | 24,00 |
| 20.04.2026 | 138,48 | 139,46 | 137,98 | 138,88 | -1,03% | 102,00 |
| 17.04.2026 | 135,65 | 141,11 | 135,61 | 140,33 | 3,38% | 72,00 |
| 16.04.2026 | 138,52 | 139,01 | 135,07 | 135,74 | -1,75% | 304,00 |
| 15.04.2026 | 139,12 | 139,68 | 137,51 | 138,16 | -0,78% | 27,00 |
| 14.04.2026 | 138,25 | 139,72 | 137,71 | 139,25 | 0,79% | 258,00 |
| 13.04.2026 | 138,88 | 139,52 | 136,50 | 138,16 | -0,93% | 110,00 |
| 10.04.2026 | 140,82 | 141,29 | 138,83 | 139,45 | -0,86% | 74,00 |
| 09.04.2026 | 142,76 | 142,90 | 140,07 | 140,66 | -1,60% | 43,00 |
| 08.04.2026 | 141,22 | 144,54 | 141,08 | 142,95 | 3,62% | 126,00 |
| 07.04.2026 | 141,60 | 142,36 | 137,74 | 137,96 | -2,31% | 265,00 |
| 02.04.2026 | 138,73 | 141,48 | 136,53 | 141,22 | 0,99% | 178,00 |
| 01.04.2026 | 143,48 | 144,16 | 139,76 | 139,83 | -2,18% | 62,00 |
| 31.03.2026 | 142,72 | 144,39 | 141,18 | 142,95 | 0,96% | - |
| 30.03.2026 | 139,68 | 142,67 | 139,31 | 141,59 | 1,74% | 100,00 |
| 27.03.2026 | 144,72 | 144,99 | 138,07 | 139,17 | -3,56% | 150,00 |
| 26.03.2026 | 145,80 | 147,38 | 144,01 | 144,31 | -1,37% | - |
| 25.03.2026 | 145,10 | 146,53 | 142,51 | 146,32 | 1,07% | 27,00 |
| 24.03.2026 | 144,20 | 145,39 | 142,68 | 144,77 | 0,54% | 1.107,00 |
| 23.03.2026 | 146,46 | 150,76 | 143,37 | 143,99 | -2,57% | 47,00 |
| 20.03.2026 | 148,00 | 149,50 | 146,88 | 147,79 | -0,26% | 52,00 |
| 19.03.2026 | 146,76 | 148,63 | 145,20 | 148,18 | 0,78% | - |
| 18.03.2026 | 149,03 | 149,27 | 144,64 | 147,04 | -0,74% | 72,00 |
| 17.03.2026 | 147,95 | 150,19 | 147,41 | 148,14 | -0,48% | 35,00 |
| 16.03.2026 | 150,25 | 150,67 | 148,30 | 148,86 | -0,20% | 76,00 |
| 13.03.2026 | 146,97 | 152,43 | 146,67 | 149,16 | 1,37% | - |
| 12.03.2026 | 148,07 | 149,00 | 145,37 | 147,14 | -1,05% | 88,00 |
| 11.03.2026 | 148,05 | 149,27 | 145,85 | 148,70 | 0,30% | 72,00 |
| 10.03.2026 | 148,65 | 149,51 | 146,70 | 148,26 | 0,03% | 71,00 |
| 09.03.2026 | 145,97 | 148,67 | 142,70 | 148,22 | 0,45% | 27,00 |
| 06.03.2026 | 151,13 | 151,53 | 144,95 | 147,56 | -2,11% | 299,00 |
| 05.03.2026 | 153,41 | 155,30 | 150,69 | 150,74 | -1,93% | 67,00 |
| 04.03.2026 | 154,78 | 156,75 | 153,16 | 153,70 | -1,52% | 92,00 |
| 03.03.2026 | 153,54 | 156,33 | 151,41 | 156,07 | 1,25% | 17,00 |
| 02.03.2026 | 153,05 | 154,59 | 152,04 | 154,14 | -0,33% | 161,00 |
| 27.02.2026 | 155,81 | 156,22 | 151,00 | 154,65 | -1,05% | 48,00 |
| 26.02.2026 | 153,51 | 157,26 | 153,51 | 156,29 | 1,53% | 519,00 |
| 25.02.2026 | 153,13 | 154,05 | 152,28 | 153,93 | 0,29% | 120,00 |
| 24.02.2026 | 151,53 | 153,56 | 150,58 | 153,49 | 1,66% | 282,00 |
| 23.02.2026 | 149,87 | 151,69 | 146,94 | 150,98 | -0,55% | 67,00 |
| 20.02.2026 | 159,75 | 161,93 | 149,74 | 151,82 | -5,47% | 397,00 |
| 19.02.2026 | 158,65 | 162,88 | 150,38 | 160,60 | 1,28% | 443,00 |
| 18.02.2026 | 158,22 | 161,21 | 157,12 | 158,57 | 0,58% | 1.489,00 |
| 17.02.2026 | 151,55 | 157,75 | 151,15 | 157,65 | 3,48% | 117,00 |
| 16.02.2026 | 152,55 | 153,15 | 151,80 | 152,35 | -0,08% | 97,00 |
| 13.02.2026 | 153,15 | 154,40 | 151,23 | 152,48 | -0,51% | 258,00 |
| 12.02.2026 | 154,90 | 157,65 | 152,20 | 153,25 | -0,81% | 1.164,00 |
| 11.02.2026 | 153,68 | 156,00 | 152,98 | 154,50 | 0,59% | 34,00 |
| 10.02.2026 | 157,48 | 157,85 | 153,40 | 153,60 | -2,49% | 90,00 |
| 09.02.2026 | 161,18 | 161,35 | 157,00 | 157,52 | -2,51% | 70,00 |
| 06.02.2026 | 156,95 | 161,98 | 156,73 | 161,58 | 2,39% | 113,00 |
| 05.02.2026 | 157,75 | 160,18 | 155,27 | 157,80 | 0,33% | 44,00 |
| 04.02.2026 | 156,10 | 159,05 | 155,25 | 157,27 | 0,90% | 32,00 |
| 03.02.2026 | 155,43 | 156,43 | 153,80 | 155,88 | 0,63% | 89,00 |
| 02.02.2026 | 149,15 | 155,48 | 149,15 | 154,90 | 2,08% | - |
| 30.01.2026 | 153,13 | 154,00 | 149,95 | 151,75 | -1,27% | 1.831,00 |
| 29.01.2026 | 152,08 | 154,65 | 151,43 | 153,70 | 1,00% | 52,00 |
| 28.01.2026 | 155,63 | 158,30 | 151,75 | 152,18 | -0,94% | 52,00 |
| 27.01.2026 | 157,75 | 157,93 | 153,10 | 153,63 | -1,99% | - |
| 26.01.2026 | 160,40 | 160,98 | 155,05 | 156,75 | -2,69% | 228,00 |
| 23.01.2026 | 163,15 | 164,00 | 160,77 | 161,08 | -0,95% | - |
| 22.01.2026 | 164,20 | 166,05 | 162,58 | 162,63 | -0,72% | 80,00 |
| 21.01.2026 | 165,95 | 167,15 | 161,83 | 163,80 | -1,38% | 26,00 |
| 20.01.2026 | 164,98 | 167,80 | 162,55 | 166,10 | 0,24% | 67,00 |
| 19.01.2026 | 165,25 | 165,98 | 164,77 | 165,70 | -1,18% | 115,00 |
| 16.01.2026 | 167,40 | 167,95 | 164,83 | 167,68 | 0,51% | 384,00 |
| 15.01.2026 | 162,73 | 166,98 | 162,70 | 166,83 | 2,72% | 63,00 |
| 14.01.2026 | 162,58 | 162,75 | 160,60 | 162,40 | -0,37% | 30,00 |
| 13.01.2026 | 160,95 | 163,00 | 159,43 | 163,00 | 1,13% | 655,00 |
| 12.01.2026 | 155,75 | 161,33 | 154,73 | 161,18 | 2,37% | 150,00 |
| 09.01.2026 | 154,95 | 157,63 | 154,65 | 157,45 | 1,68% | 126,00 |
| 08.01.2026 | 153,80 | 155,35 | 153,23 | 154,85 | 0,02% | 76,00 |
| 07.01.2026 | 151,88 | 156,40 | 151,75 | 154,83 | 1,69% | 56,00 |
| 06.01.2026 | 148,90 | 153,70 | 148,33 | 152,25 | 2,37% | 45,00 |
| 05.01.2026 | 146,90 | 151,45 | 146,38 | 148,73 | 1,78% | 84,00 |
| 02.01.2026 | 141,48 | 146,27 | 141,48 | 146,13 | 2,24% | 244,00 |
| 30.12.2025 | 142,68 | 143,00 | 142,60 | 142,93 | 0,03% | 80,00 |
| 29.12.2025 | 144,90 | 144,90 | 142,68 | 142,88 | 0,81% | 135,00 |
| 23.12.2025 | 147,77 | 147,85 | 141,30 | 141,73 | -4,00% | 51,00 |
| 22.12.2025 | 149,98 | 150,73 | 147,63 | 147,63 | -1,70% | 42,00 |
| 19.12.2025 | 148,77 | 150,38 | 148,50 | 150,18 | 0,99% | 97,00 |
| 18.12.2025 | 146,52 | 148,95 | 146,13 | 148,70 | 1,71% | 34,00 |
| 17.12.2025 | 141,65 | 146,93 | 141,50 | 146,20 | 3,72% | 27,00 |
| 16.12.2025 | 143,45 | 144,58 | 140,43 | 140,95 | -2,46% | 42,00 |
| 15.12.2025 | 143,77 | 144,60 | 142,65 | 144,50 | 0,86% | 334,00 |
| 12.12.2025 | 142,38 | 145,43 | 141,77 | 143,27 | 0,26% | 21,00 |
| 11.12.2025 | 141,80 | 143,88 | 141,33 | 142,90 | 0,60% | 125,00 |
| 10.12.2025 | 141,80 | 143,02 | 141,38 | 142,05 | 0,12% | 300,00 |
| 09.12.2025 | 141,85 | 143,58 | 141,45 | 141,88 | -0,07% | 134,00 |
| 08.12.2025 | 142,90 | 143,55 | 141,45 | 141,98 | -0,60% | 100,00 |
| 05.12.2025 | 143,27 | 144,60 | 142,40 | 142,83 | -0,49% | - |