171,250€
1,56%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 167,35 | 167,35 | 167,35 | 167,35 | -2,51% | - |
05.06.2025 | 171,65 | 171,65 | 171,65 | 171,65 | -0,26% | 65,00 |
04.06.2025 | 171,60 | 172,10 | 171,60 | 172,10 | 0,17% | 60,00 |
03.06.2025 | 168,50 | 171,80 | 168,50 | 171,80 | 1,39% | 34,00 |
02.06.2025 | 169,45 | 169,45 | 169,45 | 169,45 | -1,40% | - |
30.05.2025 | 171,95 | 171,95 | 171,85 | 171,85 | -3,02% | 6,00 |
29.05.2025 | 177,20 | 177,20 | 177,20 | 177,20 | 0,34% | - |
28.05.2025 | 176,60 | 176,60 | 176,60 | 176,60 | 4,90% | - |
27.05.2025 | 168,35 | 168,35 | 168,35 | 168,35 | 0,21% | - |
26.05.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 0,69% | - |
23.05.2025 | 165,60 | 166,85 | 165,60 | 166,85 | 1,34% | 13,00 |
22.05.2025 | 164,65 | 164,65 | 164,65 | 164,65 | -1,99% | - |
21.05.2025 | 168,00 | 168,00 | 168,00 | 168,00 | -1,29% | - |
20.05.2025 | 170,20 | 170,20 | 170,20 | 170,20 | 0,27% | - |
19.05.2025 | 169,75 | 169,75 | 169,75 | 169,75 | 1,13% | - |
16.05.2025 | 167,85 | 167,85 | 167,85 | 167,85 | 0,15% | - |
15.05.2025 | 167,60 | 167,60 | 167,60 | 167,60 | -1,41% | - |
14.05.2025 | 169,85 | 170,00 | 169,85 | 170,00 | 0,35% | 99,00 |
13.05.2025 | 169,40 | 169,40 | 169,40 | 169,40 | 3,51% | - |
12.05.2025 | 163,65 | 163,65 | 163,65 | 163,65 | 4,17% | - |
09.05.2025 | 157,10 | 157,10 | 157,10 | 157,10 | 3,12% | - |
08.05.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 1,09% | - |
07.05.2025 | 150,70 | 150,70 | 150,70 | 150,70 | 0,20% | - |
06.05.2025 | 149,55 | 150,40 | 149,55 | 150,40 | 0,23% | 27,00 |
05.05.2025 | 150,05 | 150,05 | 150,05 | 150,05 | 2,14% | - |
02.05.2025 | 146,90 | 146,90 | 146,90 | 146,90 | 2,01% | - |
30.04.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -0,55% | - |
29.04.2025 | 145,40 | 145,40 | 144,80 | 144,80 | 2,99% | 10,00 |
28.04.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -1,54% | - |
25.04.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -0,10% | - |
24.04.2025 | 142,95 | 142,95 | 142,95 | 142,95 | -0,21% | - |
23.04.2025 | 143,25 | 143,25 | 143,25 | 143,25 | 4,22% | - |
22.04.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -3,10% | - |
17.04.2025 | 141,85 | 141,85 | 141,85 | 141,85 | 1,50% | - |
16.04.2025 | 139,75 | 139,75 | 139,75 | 139,75 | -2,03% | - |
15.04.2025 | 142,65 | 142,65 | 142,65 | 142,65 | 0,39% | - |
14.04.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -2,00% | - |
11.04.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -3,04% | - |
10.04.2025 | 149,55 | 149,55 | 149,55 | 149,55 | 10,21% | - |
09.04.2025 | 135,70 | 135,70 | 135,70 | 135,70 | -6,19% | - |
08.04.2025 | 142,20 | 144,65 | 142,20 | 144,65 | 6,17% | 42,00 |
07.04.2025 | 136,15 | 136,25 | 136,15 | 136,25 | -6,61% | 6,00 |
04.04.2025 | 149,90 | 149,90 | 145,45 | 145,90 | -5,29% | 104,00 |
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% | - |