187,740$
1,46%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 185,44 | 187,90 | 184,94 | 187,74 | 1,46% | 1.228.713,00 |
| 26.06.2025 | 184,81 | 185,29 | 183,00 | 185,03 | 0,55% | 969.164,00 |
| 25.06.2025 | 189,75 | 189,75 | 183,62 | 184,01 | -2,53% | 1.003.961,00 |
| 24.06.2025 | 189,00 | 190,10 | 187,31 | 188,79 | 0,11% | 935.711,00 |
| 23.06.2025 | 191,13 | 191,83 | 181,67 | 188,59 | -2,26% | 1.826.127,00 |
| 20.06.2025 | 194,00 | 194,22 | 190,98 | 192,96 | 0,01% | 2.405.904,00 |
| 18.06.2025 | 194,69 | 195,86 | 192,43 | 192,94 | -0,83% | 1.044.590,00 |
| 17.06.2025 | 191,55 | 194,83 | 190,00 | 194,55 | 0,87% | 1.796.321,00 |
| 16.06.2025 | 184,68 | 193,73 | 184,01 | 192,88 | 5,81% | 1.895.314,00 |
| 13.06.2025 | 184,32 | 186,10 | 181,21 | 182,29 | -2,33% | 856.320,00 |
| 12.06.2025 | 186,43 | 187,57 | 185,56 | 186,64 | -0,64% | 792.476,00 |
| 11.06.2025 | 189,06 | 190,44 | 187,29 | 187,84 | -0,70% | 648.926,00 |
| 10.06.2025 | 191,88 | 193,84 | 187,32 | 189,17 | -2,88% | 1.051.595,00 |
| 09.06.2025 | 194,75 | 195,61 | 193,84 | 194,78 | -0,21% | 452.521,00 |
| 06.06.2025 | 194,30 | 195,46 | 191,14 | 195,19 | 1,83% | 537.366,00 |
| 05.06.2025 | 195,11 | 195,49 | 190,88 | 191,68 | -1,76% | 554.950,00 |
| 04.06.2025 | 196,03 | 196,77 | 195,07 | 195,11 | -0,41% | 568.202,00 |
| 03.06.2025 | 193,58 | 196,57 | 192,41 | 195,92 | 0,64% | 653.320,00 |
| 02.06.2025 | 194,18 | 195,26 | 191,15 | 194,67 | -0,28% | 1.002.736,00 |
| 30.05.2025 | 195,62 | 195,98 | 192,65 | 195,21 | -0,29% | 884.623,00 |
| 29.05.2025 | 196,32 | 197,99 | 194,79 | 195,79 | -0,27% | 1.083.724,00 |
| 28.05.2025 | 199,24 | 199,71 | 196,23 | 196,32 | -1,74% | 953.564,00 |
| 27.05.2025 | 191,39 | 199,99 | 190,43 | 199,80 | 5,16% | 1.807.456,00 |
| 23.05.2025 | 186,52 | 190,38 | 186,52 | 189,99 | 0,67% | 662.564,00 |
| 22.05.2025 | 187,19 | 189,04 | 186,81 | 188,73 | 0,87% | 617.478,00 |
| 21.05.2025 | 189,75 | 190,81 | 186,83 | 187,10 | -2,23% | 608.254,00 |
| 20.05.2025 | 192,32 | 193,65 | 190,80 | 191,36 | -1,12% | 693.954,00 |
| 19.05.2025 | 191,05 | 194,50 | 189,21 | 193,53 | 0,32% | 1.581.507,00 |
| 16.05.2025 | 189,07 | 193,04 | 188,23 | 192,92 | 1,85% | 755.383,00 |
| 15.05.2025 | 189,24 | 190,09 | 187,31 | 189,42 | 0,17% | 1.033.095,00 |
| 14.05.2025 | 190,00 | 192,16 | 188,67 | 189,10 | -0,74% | 1.221.024,00 |
| 13.05.2025 | 190,05 | 191,90 | 188,70 | 190,51 | 0,29% | 1.649.456,00 |
| 12.05.2025 | 185,35 | 190,36 | 184,57 | 189,96 | 5,06% | 1.828.210,00 |
| 09.05.2025 | 174,72 | 184,92 | 174,29 | 180,81 | 4,79% | 2.082.341,00 |
| 08.05.2025 | 172,46 | 174,05 | 171,78 | 172,55 | 0,75% | 1.165.142,00 |
| 07.05.2025 | 171,48 | 172,54 | 170,49 | 171,26 | 0,01% | 1.154.189,00 |
| 06.05.2025 | 170,00 | 172,08 | 169,38 | 171,25 | 0,05% | 858.494,00 |
| 05.05.2025 | 170,83 | 173,90 | 170,52 | 171,16 | -0,37% | 1.040.259,00 |
| 02.05.2025 | 168,84 | 172,79 | 168,13 | 171,79 | 3,03% | 1.023.307,00 |
| 01.05.2025 | 165,83 | 169,04 | 165,36 | 166,74 | 0,42% | 819.902,00 |
| 30.04.2025 | 162,91 | 166,41 | 160,05 | 166,04 | 0,83% | 805.053,00 |
| 29.04.2025 | 164,99 | 167,21 | 163,83 | 164,67 | -1,19% | 1.575.489,00 |
| 28.04.2025 | 162,93 | 167,06 | 161,64 | 166,66 | 3,11% | 1.861.890,00 |
| 25.04.2025 | 161,48 | 162,67 | 160,59 | 161,64 | -0,12% | 856.849,00 |
| 24.04.2025 | 163,16 | 163,48 | 160,46 | 161,84 | -0,96% | 912.832,00 |
| 23.04.2025 | 165,38 | 167,28 | 162,23 | 163,41 | 0,28% | 1.577.378,00 |
| 22.04.2025 | 160,94 | 163,96 | 159,79 | 162,95 | 2,15% | 1.525.739,00 |
| 21.04.2025 | 160,88 | 161,16 | 157,05 | 159,52 | -1,46% | 911.917,00 |
| 17.04.2025 | 160,77 | 162,66 | 159,31 | 161,89 | 0,86% | 1.117.885,00 |
| 16.04.2025 | 162,77 | 163,73 | 159,10 | 160,51 | -1,53% | 793.080,00 |
| 15.04.2025 | 163,84 | 165,23 | 162,00 | 163,01 | -0,07% | 608.321,00 |
| 14.04.2025 | 162,75 | 164,15 | 160,27 | 163,13 | 1,85% | 1.623.380,00 |
| 11.04.2025 | 160,33 | 161,63 | 156,09 | 160,17 | -0,90% | 1.239.446,00 |
| 10.04.2025 | 164,52 | 164,88 | 158,20 | 161,63 | -2,63% | 1.364.691,00 |
| 09.04.2025 | 151,71 | 166,89 | 150,84 | 166,00 | 8,27% | 1.663.124,00 |
| 08.04.2025 | 160,20 | 163,17 | 151,62 | 153,32 | -1,07% | 1.329.778,00 |
| 07.04.2025 | 150,85 | 162,18 | 148,73 | 154,98 | -3,02% | 1.929.525,00 |
| 04.04.2025 | 162,01 | 163,70 | 156,78 | 159,81 | -4,38% | 1.773.720,00 |
| 03.04.2025 | 166,03 | 170,37 | 164,90 | 167,13 | -2,96% | 1.499.203,00 |
| 02.04.2025 | 166,89 | 173,20 | 166,89 | 172,22 | 1,95% | 768.646,00 |
| 01.04.2025 | 166,75 | 169,61 | 166,27 | 168,92 | 1,39% | 900.441,00 |
| 31.03.2025 | 168,80 | 168,80 | 163,32 | 166,60 | -2,60% | 1.868.584,00 |
| 28.03.2025 | 175,93 | 177,00 | 170,36 | 171,05 | -2,11% | 951.019,00 |
| 27.03.2025 | 174,76 | 177,77 | 173,03 | 174,74 | -0,45% | 712.339,00 |
| 26.03.2025 | 178,00 | 179,59 | 174,85 | 175,53 | -1,11% | 694.219,00 |
| 25.03.2025 | 175,85 | 178,13 | 175,57 | 177,50 | 0,93% | 768.727,00 |
| 24.03.2025 | 173,02 | 176,33 | 172,72 | 175,87 | 3,53% | 1.265.795,00 |
| 21.03.2025 | 168,73 | 171,27 | 167,88 | 169,88 | -0,51% | 1.540.237,00 |
| 20.03.2025 | 169,34 | 173,76 | 169,34 | 170,75 | 0,42% | 988.906,00 |
| 19.03.2025 | 166,37 | 170,83 | 166,37 | 170,04 | 1,77% | 895.064,00 |
| 18.03.2025 | 170,50 | 170,50 | 166,95 | 167,09 | -2,82% | 1.005.898,00 |
| 17.03.2025 | 172,25 | 174,10 | 171,43 | 171,93 | -0,37% | 1.017.573,00 |
| 14.03.2025 | 169,79 | 173,22 | 168,49 | 172,57 | 2,85% | 1.128.356,00 |
| 13.03.2025 | 175,00 | 175,16 | 166,99 | 167,78 | -4,34% | 1.462.463,00 |
| 12.03.2025 | 177,59 | 179,35 | 173,37 | 175,39 | -0,98% | 1.136.688,00 |
| 11.03.2025 | 178,30 | 180,21 | 175,35 | 177,12 | -0,66% | 1.326.804,00 |
| 10.03.2025 | 178,99 | 183,57 | 176,48 | 178,30 | -0,41% | 1.818.872,00 |
| 07.03.2025 | 179,09 | 179,95 | 172,04 | 179,04 | -0,11% | 1.306.742,00 |
| 06.03.2025 | 183,38 | 184,21 | 178,13 | 179,23 | -3,57% | 1.173.015,00 |
| 05.03.2025 | 185,00 | 187,06 | 183,19 | 185,86 | 0,43% | 974.282,00 |
| 04.03.2025 | 180,51 | 186,97 | 176,88 | 185,07 | 2,12% | 1.523.958,00 |
| 03.03.2025 | 184,10 | 185,95 | 180,87 | 181,22 | -1,58% | 1.445.011,00 |
| 28.02.2025 | 177,85 | 184,17 | 177,50 | 184,12 | 3,50% | 1.902.305,00 |
| 27.02.2025 | 175,60 | 179,57 | 173,94 | 177,90 | 1,25% | 1.510.223,00 |
| 26.02.2025 | 176,35 | 178,47 | 174,76 | 175,71 | 0,47% | 1.451.241,00 |
| 25.02.2025 | 172,10 | 176,24 | 168,49 | 174,88 | 1,64% | 1.756.321,00 |
| 24.02.2025 | 168,26 | 173,04 | 168,26 | 172,05 | 1,68% | 1.632.754,00 |
| 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 |