4,670$
2,64%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 4,37 | 4,40 | 4,10 | 4,15 | -6,64% | 287.652,00 |
| 05.03.2026 | 4,47 | 4,75 | 4,35 | 4,45 | -2,52% | 219.632,00 |
| 04.03.2026 | 4,45 | 4,80 | 4,28 | 4,56 | 3,28% | 366.211,00 |
| 03.03.2026 | 4,41 | 4,51 | 4,28 | 4,42 | -3,92% | 256.369,00 |
| 02.03.2026 | 4,88 | 4,88 | 4,42 | 4,60 | -8,65% | 558.041,00 |
| 27.02.2026 | 4,83 | 5,29 | 4,75 | 5,03 | 4,14% | 899.682,00 |
| 26.02.2026 | 4,24 | 5,11 | 4,15 | 4,83 | 32,51% | 3.889.431,00 |
| 25.02.2026 | 3,80 | 3,80 | 3,62 | 3,65 | -2,02% | 270.497,00 |
| 24.02.2026 | 3,68 | 3,74 | 3,64 | 3,72 | 1,64% | 115.420,00 |
| 23.02.2026 | 3,75 | 3,75 | 3,59 | 3,66 | -2,40% | 112.683,00 |
| 20.02.2026 | 3,71 | 3,81 | 3,62 | 3,75 | 0,54% | 208.120,00 |
| 19.02.2026 | 3,60 | 3,76 | 3,48 | 3,73 | 3,61% | 146.562,00 |
| 18.02.2026 | 3,34 | 3,65 | 3,30 | 3,60 | 8,43% | 168.999,00 |
| 17.02.2026 | 3,25 | 3,41 | 3,21 | 3,32 | 3,75% | 237.141,00 |
| 13.02.2026 | 3,33 | 3,34 | 3,20 | 3,20 | -2,74% | 169.584,00 |
| 12.02.2026 | 3,65 | 3,68 | 3,27 | 3,29 | -9,37% | 317.480,00 |
| 11.02.2026 | 3,75 | 3,75 | 3,60 | 3,63 | -3,07% | 92.370,00 |
| 10.02.2026 | 3,80 | 3,85 | 3,73 | 3,75 | -1,19% | 72.486,00 |
| 09.02.2026 | 3,73 | 3,86 | 3,69 | 3,79 | 1,88% | 79.598,00 |
| 06.02.2026 | 3,56 | 3,76 | 3,56 | 3,72 | 5,68% | 154.633,00 |
| 05.02.2026 | 3,66 | 3,70 | 3,49 | 3,52 | -4,61% | 142.957,00 |
| 04.02.2026 | 3,70 | 3,72 | 3,58 | 3,69 | 0,27% | 129.990,00 |
| 03.02.2026 | 3,79 | 3,83 | 3,59 | 3,68 | -2,13% | 175.908,00 |
| 02.02.2026 | 3,76 | 3,80 | 3,64 | 3,76 | 0,67% | 194.308,00 |
| 30.01.2026 | 3,76 | 3,82 | 3,71 | 3,74 | -1,61% | 175.409,00 |
| 29.01.2026 | 3,80 | 3,82 | 3,74 | 3,80 | 0,42% | 154.971,00 |
| 28.01.2026 | 3,88 | 3,89 | 3,70 | 3,78 | -2,33% | 361.415,00 |
| 27.01.2026 | 3,91 | 3,95 | 3,85 | 3,87 | -1,02% | 108.095,00 |
| 26.01.2026 | 4,08 | 4,08 | 3,77 | 3,91 | -5,10% | 523.801,00 |
| 22.01.2026 | 3,98 | 4,23 | 3,98 | 4,12 | 1,48% | 145.990,00 |
| 21.01.2026 | 4,02 | 4,08 | 3,95 | 4,06 | 1,25% | 155.445,00 |
| 20.01.2026 | 4,09 | 4,21 | 4,00 | 4,01 | -4,07% | 113.109,00 |
| 16.01.2026 | 4,20 | 4,32 | 4,14 | 4,18 | -1,18% | 176.236,00 |
| 15.01.2026 | 4,00 | 4,26 | 3,98 | 4,23 | 5,22% | 360.540,00 |
| 14.01.2026 | 4,00 | 4,03 | 3,91 | 4,02 | 0,75% | 167.887,00 |
| 13.01.2026 | 4,11 | 4,12 | 3,96 | 3,99 | -2,68% | 182.171,00 |
| 12.01.2026 | 4,12 | 4,12 | 3,99 | 4,10 | 0,74% | 127.035,00 |
| 09.01.2026 | 4,14 | 4,16 | 4,01 | 4,07 | -1,45% | 129.861,00 |
| 08.01.2026 | 4,05 | 4,18 | 4,02 | 4,13 | 0,98% | 121.395,00 |
| 07.01.2026 | 4,16 | 4,16 | 4,03 | 4,09 | -1,49% | 246.384,00 |
| 06.01.2026 | 4,11 | 4,37 | 4,08 | 4,15 | 1,27% | 296.559,00 |
| 05.01.2026 | 4,12 | 4,27 | 4,06 | 4,10 | -0,97% | 130.690,00 |
| 02.01.2026 | 4,09 | 4,15 | 4,03 | 4,14 | 2,22% | 55.011,00 |
| 31.12.2025 | 4,09 | 4,14 | 4,03 | 4,05 | -1,22% | 142.756,00 |
| 30.12.2025 | 4,14 | 4,15 | 4,06 | 4,10 | -0,73% | 106.341,00 |
| 29.12.2025 | 4,31 | 4,31 | 4,07 | 4,13 | -4,18% | 210.468,00 |
| 26.12.2025 | 4,26 | 4,31 | 4,15 | 4,31 | 1,17% | 112.749,00 |