189,070$
-1,51%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |