171,605$
0,43%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 171,28 | 173,25 | 170,97 | 171,61 | 0,43% | 436.785,00 |
| 24.06.2024 | 170,41 | 171,43 | 169,00 | 170,87 | 0,27% | 572.743,00 |
| 21.06.2024 | 169,67 | 170,47 | 166,86 | 170,41 | 0,64% | 816.382,00 |
| 20.06.2024 | 170,98 | 171,42 | 167,38 | 169,32 | -0,42% | 946.216,00 |
| 18.06.2024 | 171,59 | 172,08 | 169,52 | 170,03 | -0,93% | 910.391,00 |
| 17.06.2024 | 168,00 | 171,74 | 167,53 | 171,62 | 2,50% | 781.070,00 |
| 14.06.2024 | 169,89 | 170,23 | 167,03 | 167,43 | -2,14% | 681.946,00 |
| 13.06.2024 | 170,76 | 172,54 | 170,66 | 171,09 | -0,36% | 504.132,00 |
| 12.06.2024 | 169,97 | 173,76 | 169,74 | 171,71 | 1,28% | 881.859,00 |
| 11.06.2024 | 169,61 | 170,16 | 167,99 | 169,54 | -0,18% | 565.006,00 |
| 10.06.2024 | 167,81 | 169,90 | 166,57 | 169,84 | 1,14% | 681.530,00 |
| 07.06.2024 | 169,89 | 171,21 | 167,81 | 167,93 | -1,31% | 492.302,00 |
| 06.06.2024 | 170,27 | 170,73 | 168,91 | 170,16 | -0,53% | 637.842,00 |
| 05.06.2024 | 170,03 | 171,82 | 167,70 | 171,06 | 1,25% | 475.408,00 |
| 04.06.2024 | 168,73 | 170,59 | 166,02 | 168,95 | -0,26% | 652.774,00 |
| 03.06.2024 | 172,05 | 172,70 | 167,27 | 169,39 | -1,87% | 840.182,00 |
| 31.05.2024 | 173,20 | 174,05 | 169,65 | 172,61 | 0,13% | 653.417,00 |
| 30.05.2024 | 169,56 | 172,58 | 169,01 | 172,39 | 2,22% | 725.541,00 |
| 29.05.2024 | 170,59 | 171,19 | 168,09 | 168,64 | -2,04% | 622.168,00 |
| 28.05.2024 | 169,96 | 173,21 | 169,49 | 172,15 | 2,01% | 1.013.053,00 |
| 24.05.2024 | 167,20 | 169,42 | 166,92 | 168,75 | 1,43% | 726.717,00 |
| 23.05.2024 | 167,43 | 167,77 | 165,10 | 166,37 | -0,50% | 416.528,00 |
| 22.05.2024 | 168,02 | 168,71 | 166,51 | 167,20 | -0,35% | 520.948,00 |
| 21.05.2024 | 168,25 | 169,18 | 167,22 | 167,79 | -0,36% | 563.272,00 |
| 20.05.2024 | 169,64 | 170,03 | 167,74 | 168,39 | -0,74% | 538.994,00 |
| 17.05.2024 | 168,51 | 170,35 | 168,15 | 169,64 | 0,39% | 499.472,00 |
| 16.05.2024 | 168,66 | 170,76 | 168,50 | 168,98 | 0,29% | 545.734,00 |
| 15.05.2024 | 168,24 | 169,10 | 166,94 | 168,49 | 0,36% | 615.439,00 |
| 14.05.2024 | 166,45 | 168,28 | 165,71 | 167,89 | 1,43% | 585.484,00 |
| 13.05.2024 | 166,37 | 166,85 | 164,71 | 165,52 | -1,02% | 647.613,00 |
| 10.05.2024 | 167,20 | 168,69 | 166,63 | 167,22 | 0,44% | 455.418,00 |
| 09.05.2024 | 165,00 | 167,34 | 164,68 | 166,49 | 0,59% | 541.603,00 |
| 08.05.2024 | 166,10 | 167,50 | 164,63 | 165,52 | -0,33% | 488.496,00 |
| 07.05.2024 | 167,74 | 168,32 | 165,50 | 166,06 | -0,97% | 726.964,00 |
| 06.05.2024 | 164,35 | 168,73 | 163,81 | 167,70 | 2,50% | 922.765,00 |
| 03.05.2024 | 170,10 | 170,39 | 162,40 | 163,61 | 3,62% | 1.626.664,00 |
| 02.05.2024 | 157,82 | 158,06 | 154,75 | 157,90 | 0,53% | 1.049.795,00 |
| 01.05.2024 | 159,43 | 160,43 | 154,65 | 157,06 | -2,31% | 1.315.065,00 |
| 30.04.2024 | 159,06 | 161,58 | 158,40 | 160,78 | 0,99% | 884.248,00 |
| 29.04.2024 | 159,11 | 160,52 | 157,79 | 159,21 | 1,11% | 1.364.036,00 |
| 26.04.2024 | 155,94 | 158,45 | 155,90 | 157,46 | 0,38% | 892.487,00 |
| 25.04.2024 | 155,87 | 159,31 | 154,34 | 156,87 | 0,07% | 830.283,00 |
| 24.04.2024 | 157,51 | 158,54 | 156,62 | 156,76 | -0,07% | 722.434,00 |
| 23.04.2024 | 154,31 | 157,05 | 154,14 | 156,87 | 2,49% | 688.963,00 |
| 22.04.2024 | 151,51 | 153,43 | 151,04 | 153,06 | 1,55% | 924.110,00 |
| 19.04.2024 | 149,96 | 151,63 | 149,29 | 150,73 | 0,18% | 576.317,00 |
| 18.04.2024 | 150,18 | 152,78 | 149,44 | 150,46 | 0,70% | 772.136,00 |
| 17.04.2024 | 151,61 | 152,21 | 148,81 | 149,42 | -0,92% | 752.175,00 |
| 16.04.2024 | 148,77 | 151,05 | 146,79 | 150,81 | 1,40% | 589.665,00 |
| 15.04.2024 | 149,31 | 150,29 | 148,45 | 148,73 | 0,06% | 624.142,00 |
| 12.04.2024 | 148,61 | 149,25 | 147,01 | 148,64 | -0,22% | 564.335,00 |
| 11.04.2024 | 149,85 | 149,97 | 147,88 | 148,97 | -0,33% | 457.878,00 |
| 10.04.2024 | 147,37 | 149,94 | 146,78 | 149,46 | 0,13% | 689.875,00 |
| 09.04.2024 | 150,25 | 151,14 | 147,34 | 149,26 | -0,59% | 600.360,00 |
| 08.04.2024 | 149,82 | 151,10 | 149,70 | 150,14 | 0,10% | 496.661,00 |
| 05.04.2024 | 148,80 | 152,11 | 148,40 | 149,99 | 1,19% | 799.827,00 |
| 04.04.2024 | 153,56 | 153,82 | 148,22 | 148,22 | -2,97% | 761.419,00 |
| 03.04.2024 | 152,16 | 153,18 | 151,14 | 152,76 | 0,32% | 445.507,00 |
| 02.04.2024 | 154,73 | 154,73 | 151,11 | 152,27 | -1,86% | 648.666,00 |
| 01.04.2024 | 154,57 | 155,24 | 153,25 | 155,16 | 0,45% | 593.890,00 |
| 28.03.2024 | 154,27 | 154,85 | 153,50 | 154,47 | 0,07% | 512.529,00 |
| 27.03.2024 | 152,86 | 154,36 | 152,20 | 154,36 | 1,43% | 449.885,00 |
| 26.03.2024 | 152,35 | 153,35 | 151,91 | 152,19 | 0,20% | 494.337,00 |
| 25.03.2024 | 152,22 | 153,09 | 151,61 | 151,89 | -0,52% | 597.110,00 |
| 22.03.2024 | 154,15 | 154,15 | 152,25 | 152,69 | -0,50% | 498.292,00 |
| 21.03.2024 | 153,23 | 156,23 | 152,14 | 153,45 | -0,67% | 708.377,00 |
| 20.03.2024 | 154,25 | 155,20 | 153,44 | 154,49 | 0,53% | 384.531,00 |
| 19.03.2024 | 152,32 | 153,96 | 151,72 | 153,67 | 1,10% | 575.785,00 |
| 18.03.2024 | 152,26 | 153,51 | 151,54 | 152,00 | -0,19% | 545.015,00 |
| 15.03.2024 | 152,38 | 153,70 | 151,64 | 152,29 | -0,42% | 501.692,00 |
| 14.03.2024 | 154,19 | 154,57 | 151,87 | 152,93 | -1,05% | 641.775,00 |
| 13.03.2024 | 152,66 | 157,12 | 152,63 | 154,56 | 2,49% | 1.297.791,00 |
| 12.03.2024 | 148,15 | 150,90 | 148,15 | 150,80 | 1,72% | 648.816,00 |
| 11.03.2024 | 148,35 | 148,75 | 147,00 | 148,25 | -0,06% | 590.241,00 |
| 08.03.2024 | 150,61 | 151,12 | 147,52 | 148,34 | -1,30% | 551.815,00 |
| 07.03.2024 | 151,60 | 151,66 | 149,72 | 150,29 | -0,71% | 608.556,00 |
| 06.03.2024 | 151,57 | 152,46 | 150,66 | 151,37 | -0,12% | 484.911,00 |
| 05.03.2024 | 149,74 | 152,08 | 149,42 | 151,55 | 1,30% | 492.798,00 |
| 04.03.2024 | 149,91 | 151,95 | 149,14 | 149,61 | 0,01% | 493.789,00 |
| 01.03.2024 | 149,07 | 149,72 | 148,10 | 149,60 | 0,15% | 363.805,00 |
| 29.02.2024 | 148,60 | 149,72 | 147,34 | 149,37 | 1,09% | 875.333,00 |
| 28.02.2024 | 149,61 | 149,84 | 147,38 | 147,76 | -1,31% | 768.029,00 |
| 27.02.2024 | 151,00 | 151,00 | 148,78 | 149,72 | -0,38% | 647.219,00 |
| 26.02.2024 | 149,03 | 150,80 | 148,60 | 150,29 | 0,93% | 1.034.445,00 |
| 23.02.2024 | 148,31 | 149,39 | 148,10 | 148,90 | -0,09% | 932.653,00 |
| 22.02.2024 | 148,20 | 149,48 | 146,51 | 149,03 | 2,33% | 694.933,00 |
| 21.02.2024 | 147,47 | 147,76 | 144,82 | 145,63 | -1,03% | 986.885,00 |
| 20.02.2024 | 146,71 | 149,34 | 146,57 | 147,15 | -0,37% | 1.139.406,00 |
| 16.02.2024 | 151,89 | 152,55 | 145,45 | 147,70 | 10,36% | 2.893.175,00 |
| 15.02.2024 | 132,37 | 135,29 | 132,28 | 133,83 | 1,10% | 1.174.004,00 |
| 14.02.2024 | 132,89 | 133,16 | 130,15 | 132,37 | -0,41% | 752.345,00 |
| 13.02.2024 | 132,19 | 133,54 | 131,01 | 132,91 | -0,71% | 781.038,00 |
| 12.02.2024 | 134,58 | 135,21 | 133,23 | 133,86 | -0,63% | 977.012,00 |
| 09.02.2024 | 135,39 | 136,02 | 134,06 | 134,71 | -0,58% | 649.668,00 |
| 08.02.2024 | 133,09 | 135,60 | 133,09 | 135,50 | 2,18% | 694.072,00 |
| 07.02.2024 | 130,30 | 133,15 | 130,04 | 132,61 | 2,66% | 901.222,00 |
| 06.02.2024 | 128,83 | 129,85 | 128,24 | 129,18 | 0,46% | 441.055,00 |
| 05.02.2024 | 129,49 | 129,53 | 126,93 | 128,59 | -1,46% | 436.764,00 |
| 02.02.2024 | 128,78 | 130,82 | 127,14 | 130,50 | 1,41% | 514.381,00 |
| 01.02.2024 | 126,39 | 128,71 | 126,30 | 128,69 | 2,40% | 589.797,00 |