173,875€
-2,86%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 176,25 | 176,95 | 174,25 | 175,40 | -2,01% | 140,00 |
| 19.12.2024 | 173,40 | 179,00 | 173,40 | 179,00 | 1,91% | 94,00 |
| 18.12.2024 | 179,30 | 179,30 | 175,65 | 175,65 | -0,85% | 104,00 |
| 17.12.2024 | 177,45 | 179,40 | 177,15 | 177,15 | -1,28% | 102,00 |
| 16.12.2024 | 177,00 | 179,45 | 177,00 | 179,45 | 1,04% | 94,00 |
| 13.12.2024 | 181,15 | 181,15 | 177,60 | 177,60 | -2,01% | 296,00 |
| 12.12.2024 | 181,85 | 182,05 | 181,25 | 181,25 | -1,52% | 99,00 |
| 11.12.2024 | 184,95 | 185,00 | 184,00 | 184,05 | -0,24% | 285,00 |
| 10.12.2024 | 180,75 | 184,85 | 180,75 | 184,50 | 0,87% | 86,00 |
| 09.12.2024 | 187,25 | 187,35 | 181,50 | 182,90 | -1,83% | 132,00 |
| 06.12.2024 | 186,55 | 186,55 | 186,30 | 186,30 | -0,96% | 135,00 |
| 05.12.2024 | 190,50 | 190,50 | 188,00 | 188,10 | -1,10% | 72,00 |
| 04.12.2024 | 188,65 | 190,20 | 186,20 | 190,20 | 2,09% | 240,00 |
| 03.12.2024 | 189,65 | 189,65 | 186,30 | 186,30 | -1,30% | 119,00 |
| 02.12.2024 | 197,00 | 197,00 | 188,75 | 188,75 | -2,73% | 579,00 |
| 29.11.2024 | 194,05 | 194,05 | 194,05 | 194,05 | -0,23% | 35,00 |
| 28.11.2024 | 192,55 | 194,50 | 192,55 | 194,50 | 1,04% | 56,00 |
| 27.11.2024 | 192,20 | 192,50 | 192,20 | 192,50 | 0,23% | 16,00 |
| 26.11.2024 | 191,75 | 193,60 | 191,75 | 192,05 | -0,54% | 21,00 |
| 25.11.2024 | 188,10 | 193,10 | 187,35 | 193,10 | 3,51% | 109,00 |
| 22.11.2024 | 187,70 | 187,70 | 186,55 | 186,55 | 1,58% | 130,00 |
| 21.11.2024 | 183,65 | 183,65 | 183,65 | 183,65 | 0,03% | 11,00 |
| 20.11.2024 | 182,65 | 184,75 | 182,65 | 183,60 | -0,05% | 49,00 |
| 19.11.2024 | 186,20 | 186,20 | 183,70 | 183,70 | -1,90% | 169,00 |
| 18.11.2024 | 190,20 | 190,20 | 187,25 | 187,25 | 0,35% | 132,00 |
| 15.11.2024 | 187,45 | 188,15 | 186,60 | 186,60 | -1,76% | 7,00 |
| 14.11.2024 | 191,30 | 191,60 | 189,95 | 189,95 | -0,26% | 212,00 |
| 13.11.2024 | 183,45 | 190,70 | 183,45 | 190,45 | 2,42% | 112,00 |
| 12.11.2024 | 182,10 | 186,00 | 181,85 | 185,95 | 1,58% | 49,00 |
| 11.11.2024 | 186,30 | 186,45 | 183,05 | 183,05 | -1,48% | 45,00 |
| 08.11.2024 | 182,85 | 186,05 | 181,35 | 185,80 | 1,03% | 37,00 |
| 07.11.2024 | 185,45 | 186,05 | 183,15 | 183,90 | -0,97% | 107,00 |
| 06.11.2024 | 180,25 | 186,45 | 179,70 | 185,70 | 8,28% | 263,00 |
| 05.11.2024 | 172,45 | 172,45 | 171,50 | 171,50 | 0,68% | 22,00 |
| 04.11.2024 | 172,05 | 172,95 | 170,35 | 170,35 | -1,93% | 160,00 |
| 01.11.2024 | 176,80 | 177,15 | 173,70 | 173,70 | -1,39% | 170,00 |
| 31.10.2024 | 176,00 | 179,20 | 175,80 | 176,15 | -0,73% | 358,00 |
| 30.10.2024 | 178,90 | 180,10 | 177,45 | 177,45 | -0,25% | 108,00 |
| 29.10.2024 | 174,45 | 178,80 | 173,65 | 177,90 | 2,62% | 68,00 |
| 28.10.2024 | 175,35 | 176,45 | 173,35 | 173,35 | -0,32% | 151,00 |
| 25.10.2024 | 167,20 | 175,45 | 167,20 | 173,90 | 3,39% | 318,00 |
| 24.10.2024 | 167,70 | 168,20 | 166,40 | 168,20 | 1,33% | 72,00 |
| 23.10.2024 | 167,60 | 168,05 | 166,00 | 166,00 | -1,13% | 108,00 |
| 22.10.2024 | 166,95 | 167,90 | 166,95 | 167,90 | 0,42% | 67,00 |
| 21.10.2024 | 168,35 | 168,35 | 166,85 | 167,20 | -1,18% | 667,00 |
| 18.10.2024 | 170,05 | 170,05 | 169,20 | 169,20 | 0,33% | 106,00 |
| 17.10.2024 | 169,95 | 169,95 | 168,50 | 168,65 | 0,39% | 81,00 |
| 16.10.2024 | 167,90 | 168,05 | 166,25 | 168,00 | 0,93% | 189,00 |
| 15.10.2024 | 162,25 | 166,80 | 162,15 | 166,45 | 3,26% | 97,00 |
| 14.10.2024 | 161,45 | 161,45 | 160,05 | 161,20 | -0,25% | 132,00 |
| 11.10.2024 | 159,45 | 161,60 | 159,45 | 161,60 | 0,22% | 182,00 |
| 10.10.2024 | 161,45 | 161,45 | 161,25 | 161,25 | -0,19% | 20,00 |
| 09.10.2024 | 161,55 | 161,55 | 161,55 | 161,55 | -0,22% | 2,00 |
| 08.10.2024 | 160,40 | 163,55 | 158,85 | 161,90 | -0,46% | 234,00 |
| 07.10.2024 | 163,20 | 163,20 | 160,90 | 162,65 | -0,03% | 26,00 |
| 04.10.2024 | 160,40 | 162,70 | 160,40 | 162,70 | 2,04% | 15,00 |
| 03.10.2024 | 161,05 | 161,40 | 158,13 | 159,45 | -1,09% | - |
| 02.10.2024 | 159,10 | 161,20 | 156,00 | 161,20 | 0,69% | 27,00 |
| 01.10.2024 | 159,40 | 160,15 | 159,40 | 160,10 | 1,52% | 34,00 |
| 30.09.2024 | 156,85 | 158,90 | 156,85 | 157,70 | -0,25% | 152,00 |
| 27.09.2024 | 158,10 | 158,10 | 158,10 | 158,10 | -1,03% | 24,00 |
| 26.09.2024 | 159,65 | 159,75 | 159,65 | 159,75 | 0,36% | 65,00 |
| 25.09.2024 | 156,23 | 160,50 | 156,13 | 159,18 | 0,20% | - |
| 24.09.2024 | 159,95 | 160,00 | 158,85 | 158,85 | 0,89% | 675,00 |
| 23.09.2024 | 153,35 | 157,70 | 153,20 | 157,45 | 1,45% | 60,00 |
| 20.09.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 4,51% | 7,00 |
| 19.09.2024 | 148,00 | 149,60 | 147,95 | 148,50 | 0,47% | 138,00 |
| 18.09.2024 | 149,95 | 149,95 | 147,80 | 147,80 | 0,89% | 19,00 |
| 17.09.2024 | 146,50 | 146,50 | 146,50 | 146,50 | -0,34% | 1,00 |
| 16.09.2024 | 148,00 | 148,00 | 147,00 | 147,00 | 1,55% | 61,00 |
| 13.09.2024 | 145,40 | 145,40 | 144,75 | 144,75 | -1,63% | 73,00 |
| 12.09.2024 | 149,00 | 149,00 | 147,15 | 147,15 | 1,13% | 33,00 |
| 11.09.2024 | 143,45 | 145,50 | 143,45 | 145,50 | 0,90% | 531,00 |
| 10.09.2024 | 145,15 | 145,15 | 143,00 | 144,20 | -1,47% | 129,00 |
| 09.09.2024 | 147,60 | 148,05 | 146,35 | 146,35 | -0,03% | 119,00 |
| 06.09.2024 | 148,20 | 148,20 | 146,40 | 146,40 | -1,61% | 14,00 |
| 05.09.2024 | 151,25 | 151,73 | 148,35 | 148,80 | -0,90% | - |
| 04.09.2024 | 148,45 | 150,15 | 147,95 | 150,15 | -0,10% | 239,00 |
| 03.09.2024 | 151,90 | 153,90 | 150,30 | 150,30 | -1,22% | 15,00 |
| 02.09.2024 | 153,20 | 153,20 | 152,15 | 152,15 | -0,38% | 46,00 |
| 30.08.2024 | 152,83 | 153,85 | 151,00 | 152,73 | 0,38% | - |
| 29.08.2024 | 151,52 | 154,45 | 151,43 | 152,15 | -0,13% | - |
| 28.08.2024 | 150,90 | 152,35 | 150,90 | 152,35 | 1,84% | 37,00 |
| 27.08.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -0,83% | 1,00 |
| 26.08.2024 | 150,30 | 150,85 | 150,30 | 150,85 | -1,34% | 13,00 |
| 23.08.2024 | 151,35 | 152,90 | 151,35 | 152,90 | -0,20% | 10,00 |
| 22.08.2024 | 153,20 | 153,20 | 153,20 | 153,20 | 1,76% | 4,00 |
| 21.08.2024 | 150,55 | 150,55 | 150,55 | 150,55 | 0,94% | 4,00 |
| 20.08.2024 | 151,20 | 151,20 | 149,15 | 149,15 | -1,62% | 27,00 |
| 19.08.2024 | 152,55 | 152,85 | 151,10 | 151,60 | -0,07% | 75,00 |
| 16.08.2024 | 155,35 | 155,55 | 151,30 | 151,70 | -2,00% | - |
| 15.08.2024 | 153,70 | 154,80 | 152,75 | 154,80 | 2,35% | 136,00 |
| 14.08.2024 | 151,55 | 151,55 | 151,25 | 151,25 | -1,31% | 44,00 |
| 13.08.2024 | 154,00 | 154,00 | 153,25 | 153,25 | 0,39% | 84,00 |
| 12.08.2024 | 153,80 | 155,45 | 152,40 | 152,65 | -0,72% | - |
| 09.08.2024 | 154,35 | 154,35 | 153,75 | 153,75 | -0,58% | 46,00 |
| 08.08.2024 | 149,55 | 154,65 | 149,55 | 154,65 | 0,45% | 37,00 |
| 07.08.2024 | 154,00 | 154,05 | 153,40 | 153,95 | 1,02% | 35,00 |
| 06.08.2024 | 149,50 | 152,80 | 149,50 | 152,40 | 2,11% | 87,00 |
| 05.08.2024 | 143,10 | 149,25 | 143,10 | 149,25 | -1,74% | 439,00 |