7,800$
4,00%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,53 | 7,86 | 7,40 | 7,80 | 4,00% | 211.307,00 |
| 29.07.2026 | 7,43 | 7,75 | 7,41 | 7,50 | -0,27% | 193.519,00 |
| 28.07.2026 | 7,38 | 7,59 | 7,20 | 7,52 | 2,73% | 90.818,00 |
| 27.07.2026 | 7,32 | 7,63 | 7,14 | 7,32 | 1,24% | 77.751,00 |
| 24.07.2026 | 7,13 | 7,58 | 6,93 | 7,23 | 1,62% | 168.404,00 |
| 23.07.2026 | 6,92 | 7,14 | 6,83 | 7,12 | 0,78% | 104.729,00 |
| 22.07.2026 | 7,18 | 7,32 | 6,90 | 7,06 | -2,89% | 160.235,00 |
| 21.07.2026 | 6,97 | 7,31 | 6,90 | 7,27 | 4,30% | 118.343,00 |
| 20.07.2026 | 6,99 | 7,20 | 6,90 | 6,97 | -0,43% | 102.827,00 |
| 17.07.2026 | 6,68 | 7,14 | 6,62 | 7,00 | -0,43% | 79.372,00 |
| 16.07.2026 | 6,99 | 7,18 | 6,96 | 7,03 | 0,00% | 68.960,00 |
| 15.07.2026 | 7,06 | 7,36 | 7,03 | 7,03 | -0,42% | 140.341,00 |
| 14.07.2026 | 6,96 | 7,06 | 6,81 | 7,06 | 2,17% | 99.836,00 |
| 13.07.2026 | 6,99 | 7,35 | 6,82 | 6,91 | -1,00% | 175.351,00 |
| 10.07.2026 | 6,80 | 7,14 | 6,79 | 6,98 | 2,35% | 155.486,00 |
| 09.07.2026 | 6,39 | 6,95 | 6,39 | 6,82 | 3,65% | 163.275,00 |
| 08.07.2026 | 6,50 | 6,70 | 6,25 | 6,58 | -0,45% | 202.109,00 |
| 07.07.2026 | 6,90 | 7,09 | 6,59 | 6,61 | -5,30% | 244.175,00 |
| 06.07.2026 | 7,15 | 7,27 | 6,85 | 6,98 | -2,38% | 171.496,00 |
| 02.07.2026 | 7,81 | 7,81 | 6,90 | 7,15 | -7,50% | 362.744,00 |
| 01.07.2026 | 7,94 | 7,99 | 7,59 | 7,73 | -3,13% | 282.823,00 |
| 30.06.2026 | 7,74 | 8,26 | 7,57 | 7,98 | 2,70% | 524.590,00 |
| 29.06.2026 | 7,40 | 7,79 | 7,17 | 7,77 | 4,30% | 534.330,00 |
| 26.06.2026 | 6,70 | 7,55 | 6,63 | 7,45 | 10,21% | 686.334,00 |
| 25.06.2026 | 6,62 | 6,88 | 6,58 | 6,76 | 2,04% | 290.945,00 |
| 24.06.2026 | 6,24 | 6,68 | 5,95 | 6,63 | 12,10% | 399.367,00 |
| 23.06.2026 | 5,59 | 5,99 | 5,59 | 5,91 | 4,05% | 426.925,00 |
| 22.06.2026 | 6,04 | 6,46 | 5,64 | 5,68 | -9,27% | 346.666,00 |
| 18.06.2026 | 6,40 | 6,51 | 6,17 | 6,26 | -0,63% | 413.745,00 |
| 17.06.2026 | 6,05 | 6,47 | 5,95 | 6,30 | 4,30% | 611.093,00 |
| 16.06.2026 | 5,15 | 6,10 | 5,10 | 6,04 | 22,52% | 1.083.939,00 |
| 15.06.2026 | 5,24 | 5,28 | 4,89 | 4,93 | -3,33% | 233.478,00 |
| 12.06.2026 | 4,78 | 5,26 | 4,78 | 5,10 | 7,94% | 422.404,00 |
| 11.06.2026 | 4,58 | 4,76 | 4,45 | 4,73 | 4,24% | 159.762,00 |
| 10.06.2026 | 4,50 | 4,81 | 4,50 | 4,53 | -0,53% | 246.423,00 |
| 09.06.2026 | 4,40 | 4,70 | 4,35 | 4,56 | 4,04% | 168.991,00 |
| 08.06.2026 | 4,46 | 4,52 | 4,31 | 4,38 | 0,00% | 106.342,00 |
| 05.06.2026 | 4,39 | 4,50 | 4,24 | 4,38 | -1,24% | 146.480,00 |
| 04.06.2026 | 4,44 | 4,46 | 4,31 | 4,44 | 0,57% | 243.107,00 |
| 03.06.2026 | 4,75 | 4,79 | 4,38 | 4,41 | -8,03% | 247.729,00 |
| 02.06.2026 | 5,17 | 5,17 | 4,76 | 4,80 | -7,07% | 215.529,00 |
| 01.06.2026 | 5,03 | 5,25 | 4,87 | 5,16 | 1,98% | 449.565,00 |
| 29.05.2026 | 4,78 | 5,22 | 4,78 | 5,06 | 5,20% | 475.334,00 |
| 28.05.2026 | 4,46 | 4,92 | 4,46 | 4,81 | 6,65% | 296.964,00 |
| 27.05.2026 | 4,46 | 4,69 | 4,45 | 4,51 | 0,22% | 145.263,00 |
| 26.05.2026 | 4,60 | 4,65 | 4,49 | 4,50 | -1,32% | 309.982,00 |
| 22.05.2026 | 4,65 | 4,94 | 4,50 | 4,56 | -2,36% | 398.028,00 |
| 21.05.2026 | 4,51 | 4,76 | 4,08 | 4,67 | 2,64% | 661.668,00 |
| 20.05.2026 | 4,23 | 4,88 | 3,58 | 4,55 | 18,18% | 3.745.540,00 |
| 19.05.2026 | 3,76 | 3,96 | 3,57 | 3,85 | 2,67% | 2.066.382,00 |
| 18.05.2026 | 3,87 | 3,87 | 3,69 | 3,75 | -0,66% | 290.419,00 |
| 15.05.2026 | 3,88 | 3,94 | 3,68 | 3,78 | -5,63% | 317.867,00 |
| 14.05.2026 | 3,82 | 4,04 | 3,74 | 4,00 | 6,10% | 484.436,00 |
| 13.05.2026 | 3,59 | 3,89 | 3,56 | 3,77 | 3,15% | 304.172,00 |
| 12.05.2026 | 3,56 | 3,66 | 3,51 | 3,66 | 1,73% | 183.532,00 |
| 11.05.2026 | 3,73 | 3,73 | 3,49 | 3,59 | -3,80% | 299.128,00 |
| 08.05.2026 | 3,71 | 3,81 | 3,63 | 3,74 | 1,77% | 163.674,00 |
| 07.05.2026 | 3,70 | 3,74 | 3,60 | 3,67 | -0,54% | 149.353,00 |
| 06.05.2026 | 3,62 | 3,78 | 3,61 | 3,69 | 4,53% | 183.873,00 |
| 05.05.2026 | 3,62 | 3,62 | 3,51 | 3,53 | -1,40% | 84.344,00 |
| 04.05.2026 | 3,68 | 3,75 | 3,43 | 3,58 | -3,24% | 265.251,00 |
| 01.05.2026 | 3,57 | 3,75 | 3,53 | 3,70 | 5,71% | 246.910,00 |
| 30.04.2026 | 3,57 | 3,63 | 3,44 | 3,50 | -2,10% | 287.857,00 |
| 29.04.2026 | 3,78 | 3,80 | 3,52 | 3,58 | -6,17% | 215.132,00 |
| 28.04.2026 | 3,85 | 3,93 | 3,71 | 3,81 | -1,30% | 177.487,00 |
| 27.04.2026 | 3,93 | 3,95 | 3,83 | 3,86 | -3,02% | 190.444,00 |
| 24.04.2026 | 3,86 | 3,98 | 3,79 | 3,98 | 2,98% | 91.075,00 |
| 23.04.2026 | 4,08 | 4,14 | 3,84 | 3,87 | -5,96% | 172.692,00 |
| 22.04.2026 | 4,18 | 4,25 | 4,04 | 4,11 | -1,67% | 177.703,00 |
| 21.04.2026 | 4,15 | 4,37 | 4,11 | 4,18 | 1,70% | 320.163,00 |
| 20.04.2026 | 3,90 | 4,17 | 3,81 | 4,11 | 4,05% | 208.314,00 |
| 17.04.2026 | 4,05 | 4,30 | 3,87 | 3,95 | 2,86% | 710.952,00 |
| 16.04.2026 | 3,71 | 3,93 | 3,57 | 3,84 | 3,64% | 576.690,00 |
| 15.04.2026 | 3,52 | 3,78 | 3,50 | 3,71 | 5,26% | 260.339,00 |
| 14.04.2026 | 3,37 | 3,63 | 3,35 | 3,52 | 5,71% | 346.302,00 |
| 13.04.2026 | 3,39 | 3,39 | 3,21 | 3,33 | -2,92% | 224.201,00 |
| 10.04.2026 | 3,44 | 3,44 | 3,33 | 3,43 | 0,00% | 104.331,00 |
| 09.04.2026 | 3,35 | 3,43 | 3,30 | 3,43 | 2,69% | 116.337,00 |
| 08.04.2026 | 3,35 | 3,50 | 3,31 | 3,34 | 3,09% | 228.535,00 |
| 07.04.2026 | 3,21 | 3,25 | 3,10 | 3,24 | 0,00% | 129.832,00 |
| 06.04.2026 | 3,03 | 3,28 | 3,03 | 3,24 | 5,88% | 162.763,00 |
| 02.04.2026 | 2,93 | 3,12 | 2,92 | 3,06 | 0,00% | 81.476,00 |
| 01.04.2026 | 2,97 | 3,24 | 2,92 | 3,06 | 4,62% | 348.633,00 |
| 31.03.2026 | 2,74 | 2,94 | 2,67 | 2,93 | 13,15% | 814.795,00 |
| 30.03.2026 | 2,69 | 2,69 | 2,46 | 2,59 | -2,08% | 484.886,00 |
| 27.03.2026 | 2,83 | 2,84 | 2,51 | 2,64 | -7,69% | 691.257,00 |
| 26.03.2026 | 2,96 | 3,04 | 2,85 | 2,86 | -4,35% | 427.941,00 |
| 25.03.2026 | 3,11 | 3,15 | 2,89 | 2,99 | -3,08% | 643.790,00 |
| 24.03.2026 | 3,11 | 3,22 | 3,08 | 3,09 | -1,75% | 341.463,00 |
| 23.03.2026 | 3,22 | 3,31 | 3,11 | 3,14 | -0,95% | 292.881,00 |
| 20.03.2026 | 3,25 | 3,27 | 3,14 | 3,17 | -2,31% | 279.460,00 |
| 19.03.2026 | 3,22 | 3,31 | 3,20 | 3,25 | 0,15% | 138.696,00 |
| 18.03.2026 | 3,33 | 3,36 | 3,23 | 3,24 | -2,99% | 152.172,00 |
| 17.03.2026 | 3,27 | 3,46 | 3,27 | 3,34 | 2,14% | 308.228,00 |
| 16.03.2026 | 3,41 | 3,57 | 3,14 | 3,27 | -2,97% | 595.887,00 |
| 13.03.2026 | 3,47 | 3,54 | 3,28 | 3,37 | -2,60% | 564.269,00 |
| 12.03.2026 | 3,73 | 3,76 | 3,43 | 3,46 | -6,74% | 299.795,00 |
| 11.03.2026 | 3,84 | 3,89 | 3,68 | 3,71 | -4,87% | 230.765,00 |
| 10.03.2026 | 4,02 | 4,06 | 3,82 | 3,90 | -1,52% | 217.075,00 |
| 09.03.2026 | 3,91 | 4,13 | 3,87 | 3,96 | -4,58% | 306.207,00 |