206,940$
-3,44%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 216,19 | 216,30 | 206,72 | 206,94 | -3,44% | 737.973,00 |
| 12.08.2026 | 210,73 | 215,02 | 207,58 | 214,31 | 2,12% | 664.656,00 |
| 11.08.2026 | 207,78 | 213,19 | 206,05 | 209,87 | 1,16% | 797.591,00 |
| 10.08.2026 | 207,42 | 211,74 | 204,87 | 207,46 | -0,22% | 1.261.214,00 |
| 07.08.2026 | 204,62 | 209,55 | 204,48 | 207,92 | 0,04% | 1.673.940,00 |
| 06.08.2026 | 209,56 | 210,68 | 207,49 | 207,84 | -0,26% | 1.459.404,00 |
| 05.08.2026 | 209,86 | 210,94 | 207,46 | 208,38 | 0,12% | 976.833,00 |
| 04.08.2026 | 209,43 | 211,38 | 207,30 | 208,14 | -1,26% | 824.012,00 |
| 03.08.2026 | 209,24 | 213,26 | 207,06 | 210,79 | 2,60% | 828.661,00 |
| 31.07.2026 | 208,22 | 208,56 | 205,07 | 205,44 | -1,34% | 492.521,00 |
| 30.07.2026 | 207,57 | 210,24 | 205,80 | 208,24 | -0,46% | 783.396,00 |
| 29.07.2026 | 204,13 | 210,24 | 203,69 | 209,20 | 2,19% | 981.989,00 |
| 28.07.2026 | 204,60 | 205,50 | 202,60 | 204,71 | 1,80% | 677.756,00 |
| 27.07.2026 | 198,49 | 201,69 | 196,92 | 201,09 | 3,97% | 855.729,00 |
| 24.07.2026 | 191,52 | 195,43 | 190,40 | 193,41 | 1,33% | 799.730,00 |
| 23.07.2026 | 190,66 | 193,01 | 189,00 | 190,87 | -0,30% | 622.222,00 |
| 22.07.2026 | 193,79 | 194,96 | 189,16 | 191,44 | -1,44% | 708.182,00 |
| 21.07.2026 | 195,25 | 195,99 | 193,17 | 194,24 | -1,03% | 605.600,00 |
| 20.07.2026 | 197,39 | 199,86 | 195,49 | 196,26 | -0,39% | 965.947,00 |
| 17.07.2026 | 198,52 | 200,11 | 195,46 | 197,02 | -0,27% | 1.184.501,00 |
| 16.07.2026 | 191,86 | 197,91 | 190,95 | 197,56 | 4,04% | 773.609,00 |
| 15.07.2026 | 187,34 | 193,29 | 187,00 | 189,88 | 0,43% | 749.681,00 |
| 14.07.2026 | 193,63 | 193,63 | 188,48 | 189,07 | -1,51% | 599.494,00 |
| 13.07.2026 | 191,97 | 193,57 | 190,55 | 191,98 | 1,31% | 824.812,00 |
| 10.07.2026 | 187,49 | 191,15 | 187,49 | 189,50 | 1,30% | 802.715,00 |
| 09.07.2026 | 182,90 | 189,21 | 182,37 | 187,06 | 2,96% | 811.689,00 |
| 08.07.2026 | 185,91 | 185,91 | 181,48 | 181,68 | -2,86% | 930.484,00 |
| 07.07.2026 | 186,29 | 189,29 | 184,81 | 187,03 | 0,55% | 792.549,00 |
| 06.07.2026 | 191,51 | 192,58 | 185,76 | 186,01 | -4,26% | 1.140.085,00 |
| 02.07.2026 | 192,53 | 194,31 | 188,37 | 194,28 | 1,48% | 873.525,00 |
| 01.07.2026 | 194,19 | 194,19 | 191,06 | 191,45 | -0,94% | 842.174,00 |
| 30.06.2026 | 192,53 | 194,62 | 191,76 | 193,27 | -0,29% | 745.713,00 |
| 29.06.2026 | 195,24 | 195,24 | 190,80 | 193,83 | -1,42% | 1.325.563,00 |
| 26.06.2026 | 191,02 | 196,86 | 190,51 | 196,62 | 3,11% | 2.650.017,00 |
| 25.06.2026 | 187,14 | 195,21 | 187,14 | 190,69 | 1,95% | 1.354.600,00 |
| 24.06.2026 | 180,73 | 187,45 | 180,21 | 187,05 | 3,95% | 997.030,00 |
| 23.06.2026 | 179,55 | 181,86 | 178,04 | 179,95 | 0,16% | 1.202.056,00 |
| 22.06.2026 | 179,26 | 184,61 | 178,01 | 179,67 | 1,08% | 1.457.863,00 |
| 18.06.2026 | 175,18 | 181,32 | 174,78 | 177,75 | 2,47% | 1.797.738,00 |
| 17.06.2026 | 167,39 | 176,18 | 167,01 | 173,47 | 3,11% | 1.239.830,00 |
| 16.06.2026 | 167,42 | 169,89 | 166,17 | 168,23 | 0,43% | 1.170.853,00 |
| 15.06.2026 | 166,51 | 170,49 | 165,17 | 167,51 | -0,21% | 1.449.065,00 |
| 12.06.2026 | 168,97 | 170,28 | 166,05 | 167,86 | 0,14% | 704.930,00 |
| 11.06.2026 | 164,25 | 168,52 | 163,60 | 167,62 | 2,06% | 917.410,00 |
| 10.06.2026 | 164,00 | 168,10 | 162,83 | 164,24 | 0,08% | 955.494,00 |
| 09.06.2026 | 166,92 | 169,25 | 163,46 | 164,11 | -2,20% | 1.133.489,00 |
| 08.06.2026 | 169,48 | 170,12 | 165,46 | 167,81 | -1,55% | 879.190,00 |
| 05.06.2026 | 163,61 | 170,83 | 162,75 | 170,46 | 5,68% | 1.397.642,00 |
| 04.06.2026 | 168,05 | 168,53 | 160,00 | 161,30 | -2,96% | 1.926.048,00 |
| 03.06.2026 | 170,94 | 172,63 | 163,33 | 166,22 | -2,76% | 1.398.405,00 |
| 02.06.2026 | 172,57 | 172,57 | 169,06 | 170,94 | -2,51% | 503.243,00 |
| 01.06.2026 | 179,85 | 181,11 | 175,00 | 175,35 | -2,92% | 1.063.026,00 |
| 29.05.2026 | 179,75 | 185,58 | 178,99 | 180,62 | 0,14% | 944.658,00 |
| 28.05.2026 | 180,24 | 182,68 | 179,04 | 180,36 | -0,67% | 958.643,00 |
| 27.05.2026 | 184,21 | 184,90 | 179,63 | 181,58 | -0,36% | 1.057.691,00 |
| 26.05.2026 | 179,22 | 182,39 | 177,58 | 182,23 | 2,62% | 1.380.815,00 |
| 22.05.2026 | 178,03 | 179,18 | 175,71 | 177,57 | -0,24% | 718.653,00 |
| 21.05.2026 | 177,52 | 180,50 | 174,86 | 178,00 | -0,19% | 815.775,00 |
| 20.05.2026 | 174,70 | 179,58 | 170,41 | 178,34 | 2,60% | 1.622.442,00 |
| 19.05.2026 | 177,23 | 177,75 | 173,69 | 173,82 | -1,90% | 1.399.584,00 |
| 18.05.2026 | 176,59 | 178,49 | 176,02 | 177,18 | -0,44% | 987.878,00 |
| 15.05.2026 | 179,32 | 181,97 | 176,35 | 177,97 | 0,52% | 967.206,00 |
| 14.05.2026 | 179,09 | 180,34 | 176,85 | 177,05 | -1,27% | 1.146.084,00 |
| 13.05.2026 | 183,45 | 183,45 | 176,52 | 179,32 | -2,34% | 1.215.918,00 |
| 12.05.2026 | 184,35 | 185,10 | 180,70 | 183,62 | 0,02% | 1.355.822,00 |
| 11.05.2026 | 177,37 | 183,73 | 176,94 | 183,58 | 3,50% | 2.262.511,00 |
| 08.05.2026 | 171,95 | 183,52 | 171,00 | 177,38 | 12,32% | 2.897.239,00 |
| 07.05.2026 | 158,35 | 160,41 | 155,89 | 157,93 | -1,11% | 2.211.571,00 |
| 06.05.2026 | 160,99 | 162,02 | 158,04 | 159,71 | 1,06% | 1.189.496,00 |
| 05.05.2026 | 155,75 | 158,73 | 155,22 | 158,03 | 1,38% | 697.025,00 |
| 04.05.2026 | 158,32 | 159,36 | 153,83 | 155,88 | -1,52% | 1.071.788,00 |
| 01.05.2026 | 160,87 | 162,01 | 157,50 | 158,28 | -1,73% | 1.271.541,00 |
| 30.04.2026 | 160,40 | 162,59 | 160,01 | 161,06 | 0,78% | 1.034.053,00 |
| 29.04.2026 | 158,46 | 161,25 | 158,08 | 159,82 | 0,95% | 1.221.117,00 |
| 28.04.2026 | 158,26 | 159,99 | 157,08 | 158,31 | 0,28% | 1.051.351,00 |
| 27.04.2026 | 159,64 | 160,26 | 156,92 | 157,87 | -1,19% | 1.360.751,00 |
| 24.04.2026 | 159,52 | 161,57 | 159,08 | 159,77 | -0,43% | 1.109.654,00 |
| 23.04.2026 | 158,69 | 160,98 | 158,12 | 160,46 | 1,50% | 921.198,00 |
| 22.04.2026 | 161,19 | 161,69 | 157,36 | 158,09 | -1,84% | 882.123,00 |
| 21.04.2026 | 163,78 | 164,22 | 160,05 | 161,05 | -1,68% | 759.527,00 |
| 20.04.2026 | 163,61 | 164,41 | 162,42 | 163,80 | -0,83% | 806.959,00 |
| 17.04.2026 | 162,00 | 167,54 | 161,85 | 165,17 | 3,27% | 1.211.865,00 |
| 16.04.2026 | 161,95 | 162,68 | 159,01 | 159,94 | -1,90% | 1.218.232,00 |
| 15.04.2026 | 163,01 | 164,81 | 162,29 | 163,03 | -0,77% | 1.029.616,00 |
| 14.04.2026 | 163,05 | 164,72 | 162,12 | 164,29 | 1,13% | 751.157,00 |
| 13.04.2026 | 163,32 | 163,32 | 159,80 | 162,46 | -0,75% | 1.134.290,00 |
| 10.04.2026 | 164,74 | 165,49 | 162,83 | 163,69 | -0,54% | 751.139,00 |
| 09.04.2026 | 165,07 | 166,33 | 163,51 | 164,58 | -1,30% | 966.042,00 |
| 08.04.2026 | 166,60 | 169,10 | 166,05 | 166,74 | 4,25% | 1.134.792,00 |
| 07.04.2026 | 163,07 | 163,28 | 159,75 | 159,94 | -2,05% | 1.277.108,00 |
| 06.04.2026 | 162,29 | 163,94 | 161,33 | 163,28 | 0,18% | 972.181,00 |
| 02.04.2026 | 160,19 | 163,26 | 157,13 | 162,98 | 0,57% | 979.911,00 |
| 01.04.2026 | 165,14 | 166,32 | 161,84 | 162,06 | -1,87% | 1.055.968,00 |
| 31.03.2026 | 164,17 | 167,18 | 162,50 | 165,14 | 1,74% | 969.256,00 |
| 30.03.2026 | 161,09 | 163,50 | 159,99 | 162,32 | 1,33% | 885.487,00 |
| 27.03.2026 | 165,39 | 165,68 | 158,89 | 160,19 | -3,77% | 1.101.096,00 |
| 26.03.2026 | 168,66 | 170,21 | 165,92 | 166,46 | -1,55% | 711.076,00 |
| 25.03.2026 | 168,44 | 169,52 | 164,96 | 169,08 | 0,64% | 967.573,00 |
| 24.03.2026 | 165,07 | 168,74 | 164,51 | 168,00 | 0,48% | 920.698,00 |
| 23.03.2026 | 173,12 | 174,44 | 166,29 | 167,20 | -2,16% | 1.529.313,00 |