173,875€
1,36%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 158,95 | 158,95 | 158,95 | 158,95 | -0,75% | - |
| 26.09.2024 | 160,15 | 160,15 | 160,15 | 160,15 | 3,06% | - |
| 25.09.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -2,20% | - |
| 24.09.2024 | 157,15 | 158,90 | 157,15 | 158,90 | 4,64% | 30,00 |
| 23.09.2024 | 151,85 | 151,85 | 151,85 | 151,85 | -1,01% | - |
| 20.09.2024 | 153,40 | 153,40 | 153,40 | 153,40 | 3,72% | - |
| 19.09.2024 | 147,90 | 147,90 | 147,90 | 147,90 | -0,37% | - |
| 18.09.2024 | 148,25 | 148,45 | 148,25 | 148,45 | 1,57% | 72,00 |
| 17.09.2024 | 146,15 | 146,15 | 146,15 | 146,15 | -0,48% | - |
| 16.09.2024 | 146,85 | 146,85 | 146,85 | 146,85 | 1,10% | - |
| 13.09.2024 | 145,25 | 145,25 | 145,25 | 145,25 | -2,45% | - |
| 12.09.2024 | 147,65 | 148,90 | 147,65 | 148,90 | 3,98% | 50,00 |
| 11.09.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -1,07% | - |
| 10.09.2024 | 144,75 | 144,75 | 144,75 | 144,75 | -0,96% | - |
| 09.09.2024 | 146,15 | 146,15 | 146,15 | 146,15 | -0,75% | - |
| 06.09.2024 | 147,25 | 147,25 | 147,25 | 147,25 | -2,16% | - |
| 05.09.2024 | 150,50 | 150,50 | 150,50 | 150,50 | 1,42% | - |
| 04.09.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -1,95% | - |
| 03.09.2024 | 151,35 | 151,35 | 151,35 | 151,35 | -0,43% | - |
| 02.09.2024 | 151,60 | 152,00 | 151,60 | 152,00 | -0,07% | - |
| 30.08.2024 | 152,10 | 152,10 | 152,10 | 152,10 | 0,86% | - |
| 29.08.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 0,03% | - |
| 28.08.2024 | 150,75 | 150,75 | 150,75 | 150,75 | 0,70% | - |
| 27.08.2024 | 149,70 | 149,70 | 149,70 | 149,70 | -0,30% | - |
| 26.08.2024 | 150,15 | 150,15 | 150,15 | 150,15 | -0,76% | - |
| 23.08.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 0,00% | - |
| 22.08.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 0,27% | - |
| 21.08.2024 | 149,25 | 150,90 | 149,25 | 150,90 | -0,26% | 10,00 |
| 20.08.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 0,23% | - |
| 19.08.2024 | 150,95 | 150,95 | 150,95 | 150,95 | -2,39% | - |
| 16.08.2024 | 154,65 | 154,65 | 154,65 | 154,65 | -0,74% | - |
| 15.08.2024 | 152,15 | 155,80 | 152,15 | 155,80 | 1,33% | 16,00 |
| 14.08.2024 | 153,75 | 153,75 | 153,75 | 153,75 | 0,92% | - |
| 13.08.2024 | 152,35 | 152,35 | 152,35 | 152,35 | -0,36% | - |
| 12.08.2024 | 152,90 | 152,90 | 152,90 | 152,90 | -0,16% | - |
| 09.08.2024 | 153,15 | 153,15 | 153,15 | 153,15 | 1,46% | - |
| 08.08.2024 | 150,95 | 150,95 | 150,95 | 150,95 | -1,53% | 2,00 |
| 07.08.2024 | 153,30 | 153,30 | 153,30 | 153,30 | 2,71% | - |
| 06.08.2024 | 149,25 | 149,25 | 149,25 | 149,25 | 1,53% | - |
| 05.08.2024 | 147,00 | 147,00 | 147,00 | 147,00 | -6,55% | 22,00 |