146,575€
-4,85%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 150,43 | 151,52 | 143,15 | 146,60 | -4,84% | - |
| 03.04.2025 | 154,05 | 154,05 | 154,05 | 154,05 | -0,84% | - |
| 02.04.2025 | 155,35 | 155,35 | 155,35 | 155,35 | 1,70% | - |
| 01.04.2025 | 152,75 | 152,75 | 152,75 | 152,75 | -2,11% | - |
| 31.03.2025 | 156,05 | 156,05 | 156,05 | 156,05 | -3,01% | - |
| 28.03.2025 | 160,90 | 160,90 | 160,90 | 160,90 | -1,08% | - |
| 27.03.2025 | 162,65 | 162,65 | 162,65 | 162,65 | -0,67% | - |
| 26.03.2025 | 163,75 | 163,75 | 163,75 | 163,75 | 0,74% | - |
| 25.03.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 3,04% | - |
| 24.03.2025 | 157,75 | 157,75 | 157,75 | 157,75 | 0,06% | - |
| 21.03.2025 | 157,25 | 157,65 | 157,25 | 157,65 | 0,70% | 25,00 |
| 20.03.2025 | 156,55 | 156,55 | 156,55 | 156,55 | 2,49% | - |
| 19.03.2025 | 152,75 | 152,75 | 152,75 | 152,75 | -2,68% | - |
| 18.03.2025 | 156,95 | 156,95 | 156,95 | 156,95 | 0,22% | 20,00 |
| 17.03.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 0,16% | - |
| 14.03.2025 | 156,35 | 156,35 | 156,35 | 156,35 | -2,22% | - |
| 13.03.2025 | 159,90 | 159,90 | 159,90 | 159,90 | -0,31% | - |
| 12.03.2025 | 162,15 | 162,15 | 160,40 | 160,40 | -2,02% | 100,00 |
| 11.03.2025 | 163,70 | 163,70 | 163,70 | 163,70 | 0,03% | - |
| 10.03.2025 | 163,65 | 163,65 | 163,65 | 163,65 | -1,09% | - |
| 07.03.2025 | 165,45 | 165,45 | 165,45 | 165,45 | -1,02% | - |
| 06.03.2025 | 171,00 | 171,00 | 167,15 | 167,15 | -3,83% | 39,00 |
| 05.03.2025 | 174,40 | 174,40 | 173,80 | 173,80 | 0,93% | 76,00 |
| 04.03.2025 | 172,70 | 172,70 | 172,20 | 172,20 | -2,44% | 10,00 |
| 03.03.2025 | 176,50 | 176,50 | 176,50 | 176,50 | 3,22% | 5,00 |
| 28.02.2025 | 170,40 | 171,05 | 170,40 | 171,00 | 0,88% | 200,00 |
| 27.02.2025 | 167,65 | 169,50 | 167,65 | 169,50 | 0,62% | 10,00 |
| 26.02.2025 | 166,80 | 168,45 | 166,80 | 168,45 | 3,53% | 10,00 |
| 25.02.2025 | 163,30 | 163,30 | 162,70 | 162,70 | 0,22% | 13,00 |
| 24.02.2025 | 162,35 | 162,35 | 162,35 | 162,35 | -2,49% | 2,00 |
| 21.02.2025 | 166,50 | 166,50 | 166,50 | 166,50 | 1,96% | - |
| 20.02.2025 | 165,45 | 167,30 | 163,30 | 163,30 | -3,37% | 65,00 |
| 19.02.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 3,27% | - |
| 18.02.2025 | 163,65 | 163,65 | 163,65 | 163,65 | 0,09% | - |
| 17.02.2025 | 163,50 | 163,50 | 163,50 | 163,50 | 0,06% | - |
| 14.02.2025 | 163,40 | 163,40 | 163,40 | 163,40 | 1,27% | - |
| 13.02.2025 | 161,35 | 161,35 | 161,35 | 161,35 | -1,62% | - |
| 12.02.2025 | 164,10 | 165,25 | 164,00 | 164,00 | -1,80% | 320,00 |
| 11.02.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -2,96% | - |
| 10.02.2025 | 170,55 | 172,10 | 170,55 | 172,10 | -0,38% | 143,00 |
| 07.02.2025 | 171,10 | 172,75 | 171,10 | 172,75 | -1,85% | 6,00 |
| 06.02.2025 | 174,00 | 176,00 | 174,00 | 176,00 | 1,68% | 100,00 |
| 05.02.2025 | 173,10 | 173,10 | 173,10 | 173,10 | -2,34% | - |
| 04.02.2025 | 177,25 | 177,25 | 177,25 | 177,25 | 3,11% | - |
| 03.02.2025 | 171,90 | 171,90 | 171,90 | 171,90 | -2,33% | - |
| 31.01.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -0,26% | - |
| 30.01.2025 | 174,70 | 176,45 | 174,70 | 176,45 | 0,63% | 10,00 |
| 29.01.2025 | 173,05 | 175,35 | 173,05 | 175,35 | 1,36% | 6,00 |
| 28.01.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 2,70% | - |
| 27.01.2025 | 167,10 | 168,45 | 167,10 | 168,45 | -1,23% | 1,00 |
| 24.01.2025 | 170,55 | 170,55 | 170,55 | 170,55 | -0,79% | - |
| 23.01.2025 | 171,90 | 171,90 | 171,90 | 171,90 | -1,18% | - |
| 22.01.2025 | 174,45 | 176,65 | 173,95 | 173,95 | -0,74% | 30,00 |
| 21.01.2025 | 171,65 | 175,25 | 171,65 | 175,25 | 1,54% | 3,00 |
| 20.01.2025 | 172,60 | 172,60 | 172,60 | 172,60 | -0,09% | - |
| 17.01.2025 | 172,75 | 172,75 | 172,75 | 172,75 | -1,51% | - |
| 16.01.2025 | 173,85 | 175,40 | 173,85 | 175,40 | 0,98% | 3,00 |
| 15.01.2025 | 173,70 | 173,70 | 173,70 | 173,70 | -2,36% | - |
| 14.01.2025 | 175,85 | 177,90 | 175,85 | 177,90 | 4,65% | 125,00 |
| 13.01.2025 | 172,65 | 172,65 | 170,00 | 170,00 | -3,05% | 44,00 |
| 10.01.2025 | 175,35 | 175,35 | 175,35 | 175,35 | -0,06% | - |
| 09.01.2025 | 175,45 | 175,45 | 175,45 | 175,45 | 1,42% | - |
| 08.01.2025 | 174,60 | 174,60 | 173,00 | 173,00 | 0,06% | 10,00 |
| 07.01.2025 | 172,90 | 172,90 | 172,90 | 172,90 | -0,58% | - |
| 06.01.2025 | 176,90 | 176,90 | 173,90 | 173,90 | -1,17% | 27,00 |
| 03.01.2025 | 175,95 | 175,95 | 175,95 | 175,95 | 1,18% | - |
| 02.01.2025 | 173,90 | 173,90 | 173,90 | 173,90 | 0,52% | - |
| 30.12.2024 | 173,00 | 173,00 | 173,00 | 173,00 | -0,69% | - |
| 27.12.2024 | 174,20 | 174,20 | 174,20 | 174,20 | -1,02% | - |
| 23.12.2024 | 174,20 | 176,00 | 174,20 | 176,00 | 0,80% | 20,00 |
| 20.12.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 1,78% | - |
| 19.12.2024 | 171,55 | 171,55 | 171,55 | 171,55 | -3,13% | - |
| 18.12.2024 | 177,10 | 177,10 | 177,10 | 177,10 | -0,31% | - |
| 17.12.2024 | 178,90 | 178,90 | 177,65 | 177,65 | 0,28% | 38,00 |
| 16.12.2024 | 177,15 | 177,15 | 177,15 | 177,15 | -0,56% | - |
| 13.12.2024 | 181,25 | 181,25 | 178,15 | 178,15 | -1,93% | 10,00 |
| 12.12.2024 | 182,15 | 182,35 | 181,65 | 181,65 | -1,78% | 18,00 |
| 11.12.2024 | 182,95 | 184,95 | 182,95 | 184,95 | 1,01% | 8,00 |
| 10.12.2024 | 180,50 | 183,10 | 180,50 | 183,10 | -2,06% | 8,00 |
| 09.12.2024 | 186,95 | 186,95 | 186,95 | 186,95 | 1,08% | 5,00 |
| 06.12.2024 | 184,95 | 184,95 | 184,95 | 184,95 | -2,07% | - |
| 05.12.2024 | 188,85 | 188,85 | 188,85 | 188,85 | -0,18% | - |
| 04.12.2024 | 186,15 | 189,20 | 186,15 | 189,20 | 0,56% | 40,00 |
| 03.12.2024 | 188,15 | 188,15 | 188,15 | 188,15 | -3,56% | - |
| 02.12.2024 | 195,10 | 195,10 | 195,10 | 195,10 | 1,51% | - |
| 29.11.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -0,08% | - |
| 28.11.2024 | 192,35 | 192,35 | 192,35 | 192,35 | -0,95% | - |
| 27.11.2024 | 194,20 | 194,20 | 194,20 | 194,20 | 0,03% | - |
| 26.11.2024 | 192,25 | 194,15 | 192,25 | 194,15 | 4,24% | 3,00 |
| 25.11.2024 | 186,25 | 186,25 | 186,25 | 186,25 | 1,83% | - |
| 22.11.2024 | 182,90 | 182,90 | 182,90 | 182,90 | -0,54% | - |
| 21.11.2024 | 182,80 | 184,80 | 182,80 | 183,90 | 0,85% | 10,00 |
| 20.11.2024 | 182,35 | 182,35 | 182,35 | 182,35 | -1,08% | - |
| 19.11.2024 | 184,35 | 184,35 | 184,35 | 184,35 | -1,94% | - |
| 18.11.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 0,86% | - |
| 15.11.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -1,25% | - |
| 14.11.2024 | 188,75 | 188,75 | 188,75 | 188,75 | -0,71% | - |
| 13.11.2024 | 183,45 | 190,10 | 183,45 | 190,10 | 4,39% | 60,00 |
| 12.11.2024 | 182,10 | 182,10 | 182,10 | 182,10 | -2,57% | - |
| 11.11.2024 | 184,20 | 186,90 | 184,20 | 186,90 | 2,89% | 15,00 |