169,210$
-1,38%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 170,64 | 173,90 | 167,35 | 169,21 | -1,38% | 2.690.854,00 |
| 20.02.2025 | 173,41 | 174,77 | 169,50 | 171,57 | -1,41% | 2.142.848,00 |
| 19.02.2025 | 175,27 | 176,00 | 173,11 | 174,02 | -1,95% | 1.486.248,00 |
| 18.02.2025 | 172,40 | 177,55 | 172,05 | 177,48 | 3,37% | 1.759.725,00 |
| 14.02.2025 | 171,72 | 172,82 | 169,68 | 171,70 | 0,16% | 1.059.519,00 |
| 13.02.2025 | 169,06 | 171,75 | 169,06 | 171,43 | 1,73% | 965.773,00 |
| 12.02.2025 | 168,92 | 170,27 | 168,18 | 168,52 | -1,32% | 1.133.160,00 |
| 11.02.2025 | 172,89 | 174,00 | 169,51 | 170,77 | -1,63% | 1.229.878,00 |
| 10.02.2025 | 176,22 | 177,95 | 172,42 | 173,60 | -1,34% | 1.319.099,00 |
| 07.02.2025 | 178,02 | 178,15 | 175,09 | 175,96 | -1,40% | 1.187.940,00 |
| 06.02.2025 | 182,00 | 182,26 | 176,58 | 178,45 | -1,50% | 1.145.027,00 |
| 05.02.2025 | 182,00 | 182,00 | 176,58 | 181,16 | -0,47% | 1.249.786,00 |
| 04.02.2025 | 182,80 | 185,35 | 180,19 | 182,02 | -0,80% | 1.449.285,00 |
| 03.02.2025 | 179,13 | 183,83 | 178,82 | 183,49 | 1,32% | 655.187,00 |
| 31.01.2025 | 182,14 | 182,37 | 179,08 | 181,10 | -0,85% | 853.559,00 |
| 30.01.2025 | 183,28 | 185,00 | 181,29 | 182,65 | 0,34% | 639.260,00 |
| 29.01.2025 | 181,88 | 183,53 | 180,48 | 182,04 | 0,62% | 767.176,00 |
| 28.01.2025 | 180,16 | 181,90 | 177,86 | 180,91 | -0,15% | 811.033,00 |
| 27.01.2025 | 177,46 | 182,37 | 175,46 | 181,19 | 1,48% | 946.671,00 |
| 24.01.2025 | 178,20 | 178,86 | 175,40 | 178,55 | -0,32% | 853.823,00 |
| 23.01.2025 | 179,30 | 179,57 | 177,97 | 179,13 | -0,51% | 801.219,00 |
| 22.01.2025 | 182,24 | 182,62 | 178,75 | 180,04 | -1,10% | 679.609,00 |
| 21.01.2025 | 180,94 | 183,59 | 180,07 | 182,04 | 1,73% | 1.233.974,00 |
| 17.01.2025 | 179,69 | 181,56 | 177,86 | 178,95 | 0,35% | 826.396,00 |
| 16.01.2025 | 179,14 | 180,76 | 178,02 | 178,32 | -0,54% | 648.038,00 |
| 15.01.2025 | 182,02 | 182,39 | 177,94 | 179,29 | -0,02% | 677.661,00 |
| 14.01.2025 | 181,35 | 182,37 | 178,64 | 179,33 | -0,55% | 1.146.090,00 |
| 13.01.2025 | 176,23 | 180,67 | 173,65 | 180,32 | 1,24% | 888.825,00 |
| 10.01.2025 | 179,46 | 181,65 | 177,13 | 178,12 | -2,16% | 1.189.066,00 |
| 08.01.2025 | 179,17 | 182,43 | 176,41 | 182,05 | 0,43% | 873.456,00 |
| 07.01.2025 | 180,20 | 181,50 | 177,91 | 181,27 | 0,17% | 971.892,00 |
| 06.01.2025 | 184,00 | 184,43 | 179,66 | 180,97 | -1,08% | 654.031,00 |
| 03.01.2025 | 181,59 | 183,50 | 180,32 | 182,94 | 0,96% | 470.368,00 |
| 02.01.2025 | 181,58 | 185,25 | 180,70 | 181,20 | 0,43% | 783.404,00 |
| 31.12.2024 | 181,07 | 182,59 | 179,56 | 180,43 | 0,13% | 469.042,00 |
| 30.12.2024 | 180,00 | 182,14 | 180,00 | 180,19 | -0,92% | 499.452,00 |
| 27.12.2024 | 180,47 | 182,83 | 180,47 | 181,86 | -0,37% | 400.620,00 |
| 26.12.2024 | 182,38 | 183,44 | 181,33 | 182,54 | -0,02% | 277.165,00 |
| 24.12.2024 | 180,70 | 182,64 | 180,12 | 182,58 | 1,20% | 242.738,00 |
| 23.12.2024 | 181,02 | 181,29 | 178,50 | 180,42 | -0,46% | 628.770,00 |
| 20.12.2024 | 181,37 | 184,65 | 180,76 | 181,26 | -0,87% | 1.493.495,00 |
| 19.12.2024 | 183,96 | 185,87 | 182,13 | 182,86 | 2,18% | 909.546,00 |
| 18.12.2024 | 187,25 | 187,46 | 178,30 | 178,95 | -4,26% | 787.756,00 |
| 17.12.2024 | 186,82 | 188,12 | 185,75 | 186,92 | -0,33% | 537.051,00 |
| 16.12.2024 | 187,15 | 189,60 | 186,97 | 187,53 | 0,36% | 702.161,00 |
| 13.12.2024 | 190,53 | 190,77 | 186,37 | 186,86 | -1,52% | 433.674,00 |
| 12.12.2024 | 192,06 | 192,74 | 189,51 | 189,75 | -1,48% | 395.702,00 |
| 11.12.2024 | 192,39 | 195,71 | 190,92 | 192,61 | -0,31% | 384.219,00 |
| 10.12.2024 | 192,39 | 194,62 | 190,92 | 193,20 | 0,41% | 588.778,00 |
| 09.12.2024 | 196,24 | 196,50 | 191,68 | 192,42 | -2,11% | 594.965,00 |
| 06.12.2024 | 196,80 | 197,86 | 195,10 | 196,56 | 0,13% | 570.463,00 |
| 05.12.2024 | 198,61 | 199,47 | 196,05 | 196,31 | -1,78% | 689.650,00 |
| 04.12.2024 | 196,00 | 200,14 | 193,56 | 199,86 | 1,92% | 1.093.863,00 |
| 03.12.2024 | 197,53 | 199,42 | 195,16 | 196,10 | -1,06% | 666.712,00 |
| 02.12.2024 | 203,98 | 205,11 | 197,92 | 198,20 | -3,44% | 693.116,00 |
| 29.11.2024 | 204,84 | 206,04 | 204,11 | 205,27 | 0,94% | 398.603,00 |
| 27.11.2024 | 205,00 | 205,85 | 202,59 | 203,36 | -0,66% | 695.275,00 |
| 26.11.2024 | 202,51 | 204,94 | 201,22 | 204,71 | 1,28% | 739.111,00 |
| 25.11.2024 | 196,01 | 203,03 | 196,01 | 202,12 | 3,70% | 876.445,00 |
| 22.11.2024 | 192,96 | 196,15 | 192,96 | 194,90 | 0,77% | 823.467,00 |
| 20.11.2024 | 193,24 | 193,71 | 192,26 | 193,41 | -0,11% | 511.678,00 |
| 19.11.2024 | 193,37 | 194,82 | 192,01 | 193,62 | -1,10% | 486.301,00 |
| 18.11.2024 | 197,88 | 199,04 | 194,73 | 195,77 | -1,12% | 556.909,00 |
| 15.11.2024 | 199,05 | 200,00 | 197,27 | 197,99 | -0,46% | 551.563,00 |
| 14.11.2024 | 200,99 | 203,32 | 198,25 | 198,91 | -0,82% | 678.327,00 |
| 13.11.2024 | 196,37 | 201,35 | 196,37 | 200,56 | 2,27% | 633.396,00 |
| 12.11.2024 | 194,94 | 197,75 | 194,50 | 196,11 | 0,91% | 729.238,00 |
| 11.11.2024 | 198,99 | 199,45 | 194,21 | 194,34 | -1,73% | 548.888,00 |
| 08.11.2024 | 197,00 | 199,48 | 196,79 | 197,77 | 0,60% | 504.184,00 |
| 07.11.2024 | 198,79 | 201,24 | 196,48 | 196,59 | -0,70% | 782.574,00 |
| 06.11.2024 | 198,28 | 201,22 | 196,69 | 197,97 | 4,65% | 1.155.856,00 |
| 05.11.2024 | 185,61 | 189,41 | 185,50 | 189,17 | 2,10% | 604.056,00 |
| 04.11.2024 | 186,29 | 187,09 | 184,56 | 185,28 | -1,19% | 513.840,00 |
| 01.11.2024 | 191,45 | 192,51 | 187,21 | 187,52 | -1,88% | 1.134.817,00 |
| 31.10.2024 | 193,90 | 196,16 | 191,04 | 191,12 | -1,44% | 903.926,00 |
| 30.10.2024 | 193,79 | 196,29 | 193,66 | 193,92 | 0,38% | 763.439,00 |
| 29.10.2024 | 188,67 | 193,23 | 187,44 | 193,18 | 2,70% | 813.369,00 |
| 28.10.2024 | 189,39 | 189,42 | 186,68 | 188,11 | 0,39% | 825.843,00 |
| 25.10.2024 | 184,00 | 189,97 | 183,05 | 187,38 | 3,58% | 1.486.957,00 |
| 24.10.2024 | 179,26 | 182,21 | 178,23 | 180,90 | 1,07% | 1.514.008,00 |
| 23.10.2024 | 179,38 | 180,25 | 177,81 | 178,99 | -0,80% | 538.895,00 |
| 22.10.2024 | 180,05 | 181,41 | 178,28 | 180,43 | -0,33% | 755.849,00 |
| 21.10.2024 | 182,76 | 182,94 | 180,16 | 181,02 | -1,56% | 588.951,00 |
| 18.10.2024 | 182,69 | 184,12 | 181,95 | 183,89 | 0,87% | 508.322,00 |
| 17.10.2024 | 183,61 | 184,19 | 181,31 | 182,30 | -0,20% | 356.665,00 |
| 16.10.2024 | 180,80 | 182,88 | 180,75 | 182,66 | 0,51% | 674.680,00 |
| 15.10.2024 | 176,05 | 181,97 | 175,64 | 181,74 | 3,19% | 798.893,00 |
| 14.10.2024 | 175,29 | 176,50 | 174,75 | 176,12 | 0,24% | 413.729,00 |
| 11.10.2024 | 173,90 | 177,55 | 173,53 | 175,70 | 1,01% | 557.295,00 |
| 10.10.2024 | 175,11 | 175,57 | 173,35 | 173,95 | -1,15% | 374.088,00 |
| 09.10.2024 | 176,42 | 177,26 | 175,03 | 175,97 | -0,50% | 356.286,00 |
| 08.10.2024 | 175,94 | 179,65 | 175,94 | 176,86 | 0,74% | 504.598,00 |
| 07.10.2024 | 177,65 | 178,25 | 173,82 | 175,56 | -1,73% | 661.993,00 |
| 04.10.2024 | 177,98 | 179,42 | 176,64 | 178,65 | 1,79% | 428.798,00 |
| 03.10.2024 | 176,40 | 177,34 | 174,50 | 175,51 | -1,53% | 446.880,00 |
| 02.10.2024 | 176,71 | 178,40 | 172,86 | 178,23 | 0,57% | 531.185,00 |
| 01.10.2024 | 176,61 | 178,14 | 175,12 | 177,22 | 0,35% | 528.938,00 |
| 30.09.2024 | 175,62 | 177,06 | 174,26 | 176,60 | 0,97% | 635.722,00 |
| 27.09.2024 | 178,55 | 179,00 | 174,49 | 174,90 | -1,92% | 489.330,00 |
| 26.09.2024 | 178,51 | 180,69 | 177,19 | 178,33 | 0,68% | 555.694,00 |