172,550€
2,95%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |