146,675€
0,53%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 147,48 | 148,30 | 146,48 | 146,55 | 0,45% | - |
| 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% | - |
| 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% | - |