150,900€
-1,76%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 151,85 | 151,85 | 151,85 | 151,85 | -1,14% | - |
| 23.10.2025 | 153,60 | 153,60 | 153,60 | 153,60 | 0,59% | - |
| 22.10.2025 | 152,70 | 152,70 | 152,70 | 152,70 | -0,55% | - |
| 21.10.2025 | 153,55 | 153,55 | 153,55 | 153,55 | 0,99% | - |
| 20.10.2025 | 152,05 | 152,05 | 152,05 | 152,05 | 4,83% | - |
| 17.10.2025 | 146,20 | 146,20 | 145,05 | 145,05 | -1,73% | 27,00 |
| 16.10.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 0,96% | - |
| 15.10.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -0,65% | - |
| 14.10.2025 | 147,15 | 147,15 | 147,15 | 147,15 | 3,52% | - |
| 13.10.2025 | 142,15 | 142,15 | 142,15 | 142,15 | -1,35% | - |
| 10.10.2025 | 144,60 | 144,60 | 144,10 | 144,10 | 1,41% | 100,00 |
| 09.10.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -0,49% | - |
| 08.10.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 0,39% | - |
| 07.10.2025 | 142,25 | 142,25 | 142,25 | 142,25 | -0,04% | - |
| 06.10.2025 | 142,30 | 142,30 | 142,30 | 142,30 | 0,92% | - |
| 03.10.2025 | 140,55 | 141,00 | 140,55 | 141,00 | 1,95% | 30,00 |
| 02.10.2025 | 138,30 | 138,30 | 138,30 | 138,30 | -1,21% | - |
| 01.10.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,88% | - |
| 30.09.2025 | 141,25 | 141,25 | 141,25 | 141,25 | 1,95% | - |
| 29.09.2025 | 138,55 | 138,55 | 138,55 | 138,55 | -0,29% | - |
| 26.09.2025 | 138,95 | 138,95 | 138,95 | 138,95 | 1,39% | - |
| 25.09.2025 | 137,05 | 137,05 | 137,05 | 137,05 | 0,62% | - |
| 24.09.2025 | 134,85 | 136,20 | 134,85 | 136,20 | 1,19% | 173,00 |
| 23.09.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,34% | - |
| 22.09.2025 | 134,15 | 134,15 | 134,15 | 134,15 | -0,70% | - |
| 19.09.2025 | 135,10 | 135,10 | 135,10 | 135,10 | -3,95% | - |
| 18.09.2025 | 139,50 | 140,65 | 139,50 | 140,65 | 1,15% | 14,00 |
| 17.09.2025 | 139,05 | 139,05 | 139,05 | 139,05 | -0,75% | - |
| 16.09.2025 | 140,10 | 140,10 | 140,10 | 140,10 | -0,99% | - |
| 15.09.2025 | 141,50 | 141,50 | 141,50 | 141,50 | -0,32% | - |
| 12.09.2025 | 141,95 | 141,95 | 141,95 | 141,95 | -0,68% | - |
| 11.09.2025 | 142,13 | 143,35 | 140,98 | 142,93 | -0,23% | - |
| 10.09.2025 | 143,25 | 143,25 | 143,25 | 143,25 | 0,74% | - |
| 09.09.2025 | 142,40 | 142,80 | 141,70 | 142,20 | -0,23% | - |
| 08.09.2025 | 143,60 | 144,52 | 142,43 | 142,52 | -1,71% | - |
| 05.09.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -1,13% | - |
| 04.09.2025 | 146,65 | 146,65 | 146,65 | 146,65 | -0,10% | - |
| 03.09.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,62% | - |
| 02.09.2025 | 145,90 | 145,90 | 145,90 | 145,90 | -1,08% | - |
| 01.09.2025 | 147,50 | 147,50 | 147,50 | 147,50 | -0,24% | 50,00 |
| 29.08.2025 | 146,75 | 147,85 | 146,75 | 147,85 | 0,92% | 30,00 |
| 28.08.2025 | 149,00 | 149,00 | 146,50 | 146,50 | -2,17% | 10,00 |
| 27.08.2025 | 149,75 | 149,75 | 149,75 | 149,75 | -0,89% | - |
| 26.08.2025 | 151,10 | 151,10 | 151,10 | 151,10 | 0,23% | - |
| 25.08.2025 | 150,75 | 150,75 | 150,75 | 150,75 | 0,30% | - |
| 22.08.2025 | 149,45 | 150,30 | 149,45 | 150,30 | 1,45% | 36,00 |
| 21.08.2025 | 148,15 | 148,15 | 148,15 | 148,15 | -1,10% | - |
| 20.08.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -0,33% | - |
| 19.08.2025 | 148,15 | 150,30 | 148,15 | 150,30 | 2,07% | 55,00 |
| 18.08.2025 | 147,25 | 147,25 | 147,25 | 147,25 | -0,17% | - |
| 15.08.2025 | 147,70 | 148,80 | 147,50 | 147,50 | -1,07% | 155,00 |
| 14.08.2025 | 148,75 | 149,10 | 148,75 | 149,10 | -1,00% | 20,00 |
| 13.08.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 0,23% | - |
| 12.08.2025 | 149,75 | 150,40 | 149,75 | 150,25 | 1,83% | 12,00 |
| 11.08.2025 | 147,55 | 147,55 | 147,55 | 147,55 | -4,78% | - |
| 08.08.2025 | 156,40 | 156,40 | 154,95 | 154,95 | -1,71% | 30,00 |
| 07.08.2025 | 157,65 | 157,65 | 157,65 | 157,65 | 0,38% | - |
| 06.08.2025 | 157,05 | 157,05 | 157,05 | 157,05 | -1,69% | - |
| 05.08.2025 | 159,75 | 159,75 | 159,75 | 159,75 | 1,11% | - |
| 04.08.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -1,65% | - |
| 01.08.2025 | 160,65 | 160,65 | 160,65 | 160,65 | -2,55% | - |
| 31.07.2025 | 165,30 | 165,30 | 164,85 | 164,85 | 3,45% | 18,00 |
| 30.07.2025 | 159,35 | 159,35 | 159,35 | 159,35 | -1,94% | - |
| 29.07.2025 | 161,60 | 162,50 | 161,60 | 162,50 | 2,10% | 16,00 |
| 28.07.2025 | 159,15 | 159,15 | 159,15 | 159,15 | 1,79% | - |
| 25.07.2025 | 156,35 | 156,35 | 156,35 | 156,35 | -1,11% | - |
| 24.07.2025 | 158,10 | 158,10 | 158,10 | 158,10 | 1,02% | - |
| 23.07.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 0,55% | - |
| 22.07.2025 | 155,65 | 155,65 | 155,65 | 155,65 | -1,74% | - |
| 21.07.2025 | 159,00 | 159,00 | 158,40 | 158,40 | 1,08% | 34,00 |
| 18.07.2025 | 156,70 | 156,70 | 156,70 | 156,70 | -0,82% | - |
| 17.07.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,28% | - |
| 16.07.2025 | 157,80 | 158,45 | 157,80 | 158,45 | -1,80% | 50,00 |
| 15.07.2025 | 161,35 | 161,35 | 161,35 | 161,35 | 1,16% | - |
| 14.07.2025 | 159,50 | 159,50 | 159,50 | 159,50 | 0,69% | - |
| 11.07.2025 | 158,40 | 158,40 | 158,40 | 158,40 | 0,41% | - |
| 10.07.2025 | 157,75 | 157,75 | 157,75 | 157,75 | -1,28% | - |
| 09.07.2025 | 159,80 | 159,80 | 159,80 | 159,80 | -0,53% | - |
| 08.07.2025 | 158,05 | 160,65 | 158,05 | 160,65 | 0,66% | 100,00 |
| 07.07.2025 | 159,60 | 159,60 | 159,60 | 159,60 | -0,25% | - |
| 04.07.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,90% | - |
| 03.07.2025 | 161,45 | 161,45 | 161,45 | 161,45 | 0,75% | - |
| 02.07.2025 | 160,25 | 160,25 | 160,25 | 160,25 | 1,49% | - |
| 01.07.2025 | 157,90 | 157,90 | 157,90 | 157,90 | -1,40% | - |
| 30.06.2025 | 160,15 | 160,15 | 160,15 | 160,15 | 1,49% | - |
| 27.06.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,35% | - |
| 26.06.2025 | 157,25 | 157,25 | 157,25 | 157,25 | -2,84% | - |
| 25.06.2025 | 161,85 | 161,85 | 161,85 | 161,85 | -1,82% | - |
| 24.06.2025 | 163,45 | 164,85 | 163,45 | 164,85 | -1,08% | 30,00 |
| 23.06.2025 | 166,65 | 166,65 | 166,65 | 166,65 | 0,00% | - |
| 20.06.2025 | 166,65 | 166,65 | 166,65 | 166,65 | -0,21% | - |
| 19.06.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -0,92% | - |
| 18.06.2025 | 168,55 | 168,55 | 168,55 | 168,55 | 1,90% | - |
| 17.06.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 4,88% | - |
| 16.06.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -0,47% | - |
| 13.06.2025 | 158,45 | 158,45 | 158,45 | 158,45 | -1,95% | - |
| 12.06.2025 | 161,60 | 161,60 | 161,60 | 161,60 | -1,58% | - |
| 11.06.2025 | 164,20 | 164,20 | 164,20 | 164,20 | -1,91% | - |
| 10.06.2025 | 170,65 | 170,65 | 167,40 | 167,40 | -1,38% | 381,00 |
| 09.06.2025 | 169,75 | 169,75 | 169,75 | 169,75 | 1,43% | - |