182,820$
-0,84%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 183,11 | 183,11 | 177,90 | 182,82 | -0,84% | 841.075,00 |
| 26.02.2026 | 182,70 | 185,50 | 181,50 | 184,37 | 1,40% | 878.507,00 |
| 25.02.2026 | 180,99 | 181,89 | 179,54 | 181,82 | 0,63% | 949.416,00 |
| 24.02.2026 | 177,93 | 180,90 | 177,21 | 180,68 | 1,04% | 916.137,00 |
| 20.02.2026 | 186,84 | 188,90 | 176,11 | 178,82 | -2,15% | 2.814.762,00 |
| 19.02.2026 | 184,11 | 186,51 | 182,05 | 182,74 | -2,20% | 2.225.343,00 |
| 18.02.2026 | 186,77 | 190,66 | 186,76 | 186,86 | -0,05% | 1.466.862,00 |
| 17.02.2026 | 183,61 | 187,00 | 180,95 | 186,95 | 3,34% | 1.102.184,00 |
| 13.02.2026 | 181,73 | 183,50 | 179,48 | 180,90 | -0,57% | 1.043.628,00 |
| 12.02.2026 | 185,50 | 188,00 | 180,49 | 181,94 | -0,80% | 1.253.199,00 |
| 11.02.2026 | 183,63 | 184,66 | 181,53 | 183,40 | 0,39% | 823.398,00 |
| 10.02.2026 | 183,66 | 186,58 | 182,45 | 182,68 | -2,66% | 931.493,00 |
| 09.02.2026 | 191,58 | 192,00 | 187,00 | 187,67 | -1,73% | 652.885,00 |
| 06.02.2026 | 185,94 | 191,51 | 184,89 | 190,97 | 2,61% | 1.085.674,00 |
| 05.02.2026 | 186,94 | 189,22 | 184,91 | 186,12 | 0,27% | 570.103,00 |
| 04.02.2026 | 185,00 | 187,88 | 184,79 | 185,62 | 0,72% | 617.640,00 |
| 03.02.2026 | 181,79 | 184,90 | 181,17 | 184,29 | 0,93% | 672.833,00 |
| 02.02.2026 | 181,10 | 183,28 | 178,35 | 182,60 | 1,55% | 872.366,00 |
| 30.01.2026 | 183,74 | 183,78 | 178,18 | 179,82 | -2,28% | 968.949,00 |
| 29.01.2026 | 181,91 | 184,80 | 181,17 | 184,02 | 1,24% | 613.806,00 |
| 28.01.2026 | 188,28 | 189,86 | 180,71 | 181,76 | -1,73% | 715.589,00 |
| 27.01.2026 | 185,62 | 188,53 | 184,53 | 184,96 | -0,63% | 636.534,00 |
| 26.01.2026 | 188,69 | 190,10 | 184,32 | 186,14 | -2,67% | 1.087.536,00 |
| 22.01.2026 | 192,84 | 195,00 | 191,04 | 191,25 | -0,02% | 715.235,00 |
| 21.01.2026 | 194,77 | 195,23 | 189,19 | 191,29 | -1,78% | 955.465,00 |
| 20.01.2026 | 194,10 | 197,00 | 192,26 | 194,76 | 0,14% | 1.142.150,00 |
| 16.01.2026 | 193,01 | 194,92 | 191,72 | 194,49 | 0,46% | 877.030,00 |
| 15.01.2026 | 189,66 | 193,81 | 189,51 | 193,60 | 2,39% | 1.036.164,00 |
| 14.01.2026 | 187,97 | 189,82 | 186,90 | 189,09 | -0,34% | 830.659,00 |
| 13.01.2026 | 186,05 | 189,88 | 185,12 | 189,74 | 0,91% | 1.116.334,00 |
| 12.01.2026 | 182,63 | 188,21 | 180,73 | 188,03 | 2,66% | 1.528.752,00 |
| 09.01.2026 | 180,00 | 183,40 | 180,00 | 183,15 | 1,43% | 719.347,00 |
| 08.01.2026 | 179,70 | 181,62 | 178,56 | 180,57 | -0,12% | 822.904,00 |
| 07.01.2026 | 178,08 | 182,91 | 177,86 | 180,79 | 1,59% | 1.249.272,00 |
| 06.01.2026 | 173,72 | 179,65 | 173,24 | 177,96 | 2,08% | 927.869,00 |
| 05.01.2026 | 171,22 | 176,98 | 171,13 | 174,33 | 1,73% | 1.004.474,00 |
| 02.01.2026 | 165,74 | 171,45 | 165,74 | 171,36 | 3,23% | 664.233,00 |
| 31.12.2025 | 167,00 | 168,11 | 165,85 | 166,00 | -0,84% | 595.003,00 |
| 30.12.2025 | 167,32 | 168,28 | 166,77 | 167,40 | -0,49% | 583.362,00 |
| 29.12.2025 | 169,67 | 170,33 | 167,69 | 168,22 | -1,48% | 642.655,00 |
| 26.12.2025 | 170,62 | 170,94 | 169,37 | 170,75 | -0,03% | 529.587,00 |
| 24.12.2025 | 167,74 | 171,19 | 167,26 | 170,80 | 2,17% | 450.211,00 |
| 23.12.2025 | 172,80 | 173,25 | 166,41 | 167,17 | -3,75% | 930.059,00 |
| 22.12.2025 | 175,46 | 176,49 | 173,53 | 173,69 | -1,20% | 1.073.706,00 |
| 19.12.2025 | 174,79 | 176,50 | 174,16 | 175,80 | 0,88% | 1.846.682,00 |
| 18.12.2025 | 173,23 | 174,95 | 171,97 | 174,27 | 1,61% | 1.256.611,00 |
| 17.12.2025 | 169,87 | 172,19 | 168,50 | 171,51 | 3,46% | 1.138.208,00 |
| 16.12.2025 | 168,75 | 170,55 | 165,10 | 165,77 | -2,32% | 770.731,00 |
| 15.12.2025 | 168,32 | 169,91 | 167,61 | 169,71 | 0,87% | 731.665,00 |
| 12.12.2025 | 168,31 | 170,80 | 167,40 | 168,24 | 0,53% | 631.735,00 |
| 11.12.2025 | 166,21 | 169,12 | 166,21 | 167,36 | 0,72% | 590.118,00 |
| 10.12.2025 | 164,95 | 167,09 | 164,51 | 166,16 | 0,73% | 868.652,00 |
| 09.12.2025 | 165,17 | 166,75 | 164,56 | 164,95 | -0,06% | 688.152,00 |
| 08.12.2025 | 166,72 | 167,45 | 164,66 | 165,05 | -0,73% | 615.306,00 |
| 05.12.2025 | 167,39 | 168,67 | 165,75 | 166,27 | -0,51% | 867.120,00 |
| 04.12.2025 | 169,50 | 169,69 | 166,18 | 167,13 | -1,11% | 664.510,00 |
| 03.12.2025 | 169,42 | 170,70 | 168,00 | 169,00 | -0,54% | 831.566,00 |
| 02.12.2025 | 170,73 | 170,77 | 168,05 | 169,92 | -0,58% | 752.730,00 |
| 01.12.2025 | 174,02 | 174,50 | 170,28 | 170,91 | -2,48% | 1.055.509,00 |
| 28.11.2025 | 176,76 | 177,58 | 175,22 | 175,25 | -0,83% | 363.184,00 |
| 26.11.2025 | 174,91 | 178,68 | 174,91 | 176,71 | 0,72% | 795.980,00 |
| 25.11.2025 | 171,35 | 175,57 | 171,01 | 175,45 | 2,78% | 935.823,00 |
| 24.11.2025 | 173,26 | 173,26 | 169,70 | 170,71 | 2,68% | 864.098,00 |
| 20.11.2025 | 167,42 | 169,41 | 165,70 | 166,26 | -0,56% | 778.848,00 |
| 19.11.2025 | 171,02 | 171,55 | 167,14 | 167,19 | -2,22% | 799.258,00 |
| 18.11.2025 | 168,25 | 171,63 | 168,25 | 170,99 | 0,75% | 860.881,00 |
| 17.11.2025 | 168,18 | 171,40 | 166,85 | 169,71 | 1,00% | 1.421.030,00 |
| 13.11.2025 | 166,94 | 169,79 | 166,77 | 168,03 | 0,26% | 985.612,00 |
| 12.11.2025 | 163,67 | 169,02 | 163,40 | 167,59 | 2,20% | 1.213.479,00 |
| 11.11.2025 | 161,36 | 164,44 | 160,00 | 163,98 | 1,35% | 1.068.149,00 |
| 10.11.2025 | 167,16 | 168,04 | 160,19 | 161,80 | -2,02% | 1.297.043,00 |
| 07.11.2025 | 156,24 | 165,48 | 156,00 | 165,13 | 2,74% | 2.595.523,00 |
| 06.11.2025 | 165,47 | 165,77 | 160,28 | 160,73 | -3,03% | 1.687.899,00 |
| 05.11.2025 | 161,99 | 167,02 | 161,31 | 165,76 | 2,20% | 2.062.279,00 |
| 04.11.2025 | 160,00 | 162,88 | 159,00 | 162,19 | 0,71% | 1.526.092,00 |
| 03.11.2025 | 163,19 | 163,27 | 160,18 | 161,04 | -1,51% | 1.396.709,00 |
| 31.10.2025 | 165,52 | 166,25 | 162,59 | 163,51 | -1,15% | 1.082.825,00 |
| 30.10.2025 | 168,26 | 168,55 | 161,96 | 165,42 | -3,20% | 1.357.695,00 |
| 29.10.2025 | 171,28 | 172,46 | 168,00 | 170,88 | -0,97% | 700.759,00 |
| 28.10.2025 | 175,46 | 175,46 | 172,00 | 172,56 | -1,00% | 589.415,00 |
| 27.10.2025 | 176,68 | 176,92 | 174,21 | 174,31 | -0,70% | 726.534,00 |
| 24.10.2025 | 176,37 | 177,02 | 173,77 | 175,54 | -0,48% | 824.317,00 |
| 23.10.2025 | 177,40 | 177,77 | 175,00 | 176,39 | -1,34% | 722.790,00 |
| 22.10.2025 | 177,87 | 179,29 | 176,87 | 178,78 | 0,42% | 888.900,00 |
| 21.10.2025 | 179,22 | 180,39 | 176,91 | 178,03 | -0,58% | 875.785,00 |
| 20.10.2025 | 177,72 | 179,18 | 176,16 | 179,07 | 0,90% | 672.916,00 |
| 17.10.2025 | 173,80 | 181,00 | 173,52 | 177,48 | 2,74% | 1.816.600,00 |
| 16.10.2025 | 172,47 | 173,14 | 170,82 | 172,74 | 0,12% | 663.511,00 |
| 15.10.2025 | 170,00 | 174,00 | 170,00 | 172,53 | 1,59% | 681.650,00 |
| 14.10.2025 | 171,15 | 171,89 | 169,63 | 169,83 | -1,24% | 1.563.529,00 |
| 13.10.2025 | 164,91 | 172,63 | 163,52 | 171,96 | 5,31% | 1.577.381,00 |
| 10.10.2025 | 167,54 | 168,52 | 163,25 | 163,29 | -2,66% | 1.021.375,00 |
| 09.10.2025 | 165,92 | 168,86 | 165,89 | 167,75 | 1,13% | 868.398,00 |
| 08.10.2025 | 166,75 | 167,54 | 164,63 | 165,87 | -0,41% | 1.090.961,00 |
| 07.10.2025 | 166,02 | 167,35 | 164,41 | 166,56 | -0,33% | 974.781,00 |
| 06.10.2025 | 166,30 | 167,60 | 164,91 | 167,11 | 1,24% | 968.879,00 |
| 02.10.2025 | 162,39 | 165,88 | 162,39 | 165,06 | 1,38% | 988.927,00 |
| 01.10.2025 | 165,26 | 166,13 | 160,63 | 162,81 | -2,01% | 1.435.651,00 |
| 30.09.2025 | 166,00 | 166,44 | 164,63 | 166,15 | -0,37% | 1.370.027,00 |
| 29.09.2025 | 163,15 | 166,86 | 162,88 | 166,76 | 2,60% | 1.496.612,00 |