161,725€
-0,96%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 181,65 | 181,65 | 181,65 | 181,65 | -1,33% | - |
| 07.11.2024 | 184,10 | 184,10 | 184,10 | 184,10 | 3,34% | - |
| 06.11.2024 | 178,15 | 178,15 | 178,15 | 178,15 | 3,07% | - |
| 05.11.2024 | 169,85 | 172,85 | 169,85 | 172,85 | 0,49% | 11,00 |
| 04.11.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -0,95% | - |
| 01.11.2024 | 175,55 | 175,55 | 173,65 | 173,65 | -1,70% | 12,00 |
| 31.10.2024 | 176,65 | 176,65 | 176,65 | 176,65 | -1,56% | - |
| 30.10.2024 | 178,15 | 179,45 | 178,15 | 179,45 | 0,50% | 12,00 |
| 29.10.2024 | 173,85 | 178,55 | 173,85 | 178,55 | 1,19% | 60,00 |
| 28.10.2024 | 174,05 | 176,45 | 174,05 | 176,45 | 6,62% | 5,00 |
| 25.10.2024 | 165,50 | 165,50 | 165,50 | 165,50 | -0,27% | - |
| 24.10.2024 | 165,95 | 165,95 | 165,95 | 165,95 | -0,06% | - |
| 23.10.2024 | 166,05 | 166,05 | 166,05 | 166,05 | 0,03% | - |
| 22.10.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -1,37% | - |
| 21.10.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 0,39% | - |
| 18.10.2024 | 167,65 | 167,65 | 167,65 | 167,65 | 0,09% | - |
| 17.10.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,72% | - |
| 16.10.2024 | 166,30 | 166,30 | 166,30 | 166,30 | 3,42% | - |
| 15.10.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,56% | - |
| 14.10.2024 | 159,90 | 159,90 | 159,90 | 159,90 | -0,87% | - |
| 11.10.2024 | 158,35 | 161,50 | 158,35 | 161,30 | 0,88% | 27,00 |
| 10.10.2024 | 159,90 | 159,90 | 159,90 | 159,90 | 0,03% | - |
| 09.10.2024 | 159,85 | 159,85 | 159,85 | 159,85 | 0,53% | - |
| 08.10.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -1,18% | - |
| 07.10.2024 | 161,85 | 163,05 | 160,90 | 160,90 | 1,35% | 58,00 |
| 04.10.2024 | 158,75 | 158,75 | 158,75 | 158,75 | -0,97% | - |
| 03.10.2024 | 160,30 | 160,30 | 160,30 | 160,30 | 0,88% | - |
| 02.10.2024 | 158,95 | 158,95 | 158,90 | 158,90 | 0,19% | 50,00 |
| 01.10.2024 | 157,65 | 158,60 | 157,65 | 158,60 | 1,99% | 40,00 |
| 30.09.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -2,17% | - |