157,930$
-1,11%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 171,77 | 172,76 | 169,67 | 170,89 | -0,43% | 1.832.098,00 |
| 19.03.2026 | 167,08 | 172,25 | 167,00 | 171,63 | 1,78% | 1.450.643,00 |
| 18.03.2026 | 169,47 | 169,93 | 166,37 | 168,63 | -1,35% | 729.173,00 |
| 17.03.2026 | 171,59 | 173,15 | 170,81 | 170,94 | -0,17% | 492.535,00 |
| 16.03.2026 | 171,42 | 172,25 | 170,58 | 171,23 | 0,58% | 682.258,00 |
| 13.03.2026 | 171,71 | 173,88 | 169,17 | 170,24 | 0,50% | 587.827,00 |
| 12.03.2026 | 170,76 | 171,09 | 168,41 | 169,40 | -1,58% | 930.880,00 |
| 11.03.2026 | 172,14 | 173,16 | 170,75 | 172,12 | -0,02% | 518.326,00 |
| 10.03.2026 | 171,00 | 174,22 | 170,63 | 172,16 | -0,24% | 736.640,00 |
| 09.03.2026 | 166,27 | 172,76 | 164,71 | 172,57 | 0,61% | 1.231.401,00 |
| 06.03.2026 | 173,01 | 173,01 | 167,34 | 171,53 | -2,00% | 1.064.465,00 |
| 05.03.2026 | 178,18 | 180,02 | 174,83 | 175,03 | -2,06% | 913.908,00 |
| 04.03.2026 | 181,78 | 181,97 | 178,07 | 178,71 | -1,39% | 1.021.587,00 |
| 03.03.2026 | 177,53 | 181,87 | 176,15 | 181,23 | 0,59% | 637.845,00 |
| 02.03.2026 | 181,22 | 181,22 | 177,90 | 180,16 | -1,45% | 633.708,00 |
| 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 | 1,55% | 916.137,00 |
| 23.02.2026 | 177,14 | 179,06 | 173,05 | 177,93 | -0,50% | 1.021.468,00 |
| 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 |