179,625€
-3,01%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 179,43 | 179,52 | 178,80 | 179,45 | -3,10% | - |
| 13.08.2026 | 185,20 | 185,20 | 185,20 | 185,20 | 2,04% | - |
| 12.08.2026 | 181,50 | 181,50 | 181,50 | 181,50 | 1,26% | - |
| 11.08.2026 | 179,25 | 179,25 | 179,25 | 179,25 | -0,36% | - |
| 10.08.2026 | 179,90 | 179,90 | 179,90 | 179,90 | -1,15% | - |
| 07.08.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 1,51% | - |
| 06.08.2026 | 179,30 | 179,30 | 179,30 | 179,30 | -0,47% | - |
| 05.08.2026 | 180,15 | 180,15 | 180,15 | 180,15 | -1,48% | - |
| 04.08.2026 | 183,30 | 183,30 | 182,85 | 182,85 | 2,24% | 50,00 |
| 03.08.2026 | 178,85 | 178,85 | 178,85 | 178,85 | -1,95% | - |
| 31.07.2026 | 182,40 | 182,40 | 182,40 | 182,40 | 2,47% | - |
| 30.07.2026 | 182,60 | 182,60 | 178,00 | 178,00 | 0,06% | 16,00 |
| 29.07.2026 | 177,90 | 177,90 | 177,90 | 177,90 | 1,60% | - |
| 28.07.2026 | 175,10 | 175,10 | 175,10 | 175,10 | 2,31% | - |
| 27.07.2026 | 171,15 | 171,15 | 171,15 | 171,15 | 2,85% | - |
| 24.07.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 0,09% | - |
| 23.07.2026 | 166,25 | 166,25 | 166,25 | 166,25 | -1,51% | - |
| 22.07.2026 | 168,80 | 168,80 | 168,80 | 168,80 | -2,46% | - |
| 21.07.2026 | 173,05 | 173,05 | 173,05 | 173,05 | 0,84% | - |
| 20.07.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 1,48% | - |
| 17.07.2026 | 169,10 | 169,10 | 169,10 | 169,10 | 2,58% | - |
| 16.07.2026 | 164,85 | 164,85 | 164,85 | 164,85 | -0,33% | - |
| 15.07.2026 | 165,40 | 165,40 | 165,40 | 165,40 | -1,43% | - |
| 14.07.2026 | 167,80 | 167,80 | 167,80 | 167,80 | 2,44% | - |
| 13.07.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 0,99% | - |
| 10.07.2026 | 162,20 | 162,20 | 162,20 | 162,20 | 2,59% | - |
| 09.07.2026 | 158,10 | 158,10 | 158,10 | 158,10 | -2,80% | - |
| 08.07.2026 | 162,65 | 162,65 | 162,65 | 162,65 | 0,56% | - |
| 07.07.2026 | 161,75 | 161,75 | 161,75 | 161,75 | -4,68% | - |
| 06.07.2026 | 169,70 | 169,70 | 169,70 | 169,70 | -0,47% | - |
| 03.07.2026 | 170,50 | 170,50 | 170,50 | 170,50 | 1,97% | - |
| 02.07.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -0,56% | - |
| 01.07.2026 | 168,15 | 168,15 | 168,15 | 168,15 | -0,77% | - |
| 30.06.2026 | 169,45 | 169,45 | 169,45 | 169,45 | -1,40% | - |
| 29.06.2026 | 171,85 | 171,85 | 171,85 | 171,85 | 4,50% | - |
| 26.06.2026 | 164,45 | 164,45 | 164,45 | 164,45 | 2,78% | - |
| 25.06.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 0,98% | - |
| 24.06.2026 | 158,45 | 158,45 | 158,45 | 158,45 | 2,36% | - |
| 23.06.2026 | 154,80 | 154,80 | 154,80 | 154,80 | 0,36% | - |
| 22.06.2026 | 154,25 | 154,25 | 154,25 | 154,25 | 0,33% | - |
| 19.06.2026 | 153,75 | 153,75 | 153,75 | 153,75 | 1,96% | - |
| 18.06.2026 | 150,80 | 150,80 | 150,80 | 150,80 | 3,93% | - |
| 17.06.2026 | 145,10 | 145,10 | 145,10 | 145,10 | 0,90% | - |
| 16.06.2026 | 143,80 | 143,80 | 143,80 | 143,80 | -1,91% | - |
| 15.06.2026 | 146,60 | 146,60 | 146,60 | 146,60 | 1,77% | - |
| 12.06.2026 | 144,05 | 144,05 | 144,05 | 144,05 | 1,02% | - |
| 11.06.2026 | 142,60 | 142,60 | 142,60 | 142,60 | 1,24% | - |
| 10.06.2026 | 140,85 | 140,85 | 140,85 | 140,85 | -3,26% | - |
| 09.06.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -1,05% | - |
| 08.06.2026 | 147,15 | 147,15 | 147,15 | 147,15 | 7,10% | - |
| 05.06.2026 | 137,40 | 137,40 | 137,40 | 137,40 | -3,07% | - |
| 04.06.2026 | 141,75 | 141,75 | 141,75 | 141,75 | -3,18% | - |
| 03.06.2026 | 146,40 | 146,40 | 146,40 | 146,40 | -1,71% | - |
| 02.06.2026 | 148,95 | 148,95 | 148,95 | 148,95 | -3,97% | - |
| 01.06.2026 | 155,10 | 155,10 | 155,10 | 155,10 | 0,52% | - |
| 29.05.2026 | 154,30 | 154,30 | 154,30 | 154,30 | -0,52% | - |
| 28.05.2026 | 155,10 | 155,10 | 155,10 | 155,10 | -0,45% | - |
| 27.05.2026 | 155,80 | 155,80 | 155,80 | 155,80 | 1,63% | - |
| 26.05.2026 | 153,30 | 153,30 | 153,30 | 153,30 | -0,45% | - |
| 25.05.2026 | 154,00 | 154,00 | 154,00 | 154,00 | 1,18% | - |
| 22.05.2026 | 153,20 | 153,20 | 152,20 | 152,20 | -0,33% | 7,00 |
| 21.05.2026 | 152,70 | 152,70 | 152,70 | 152,70 | 2,52% | - |
| 20.05.2026 | 148,95 | 148,95 | 148,95 | 148,95 | -1,13% | - |
| 19.05.2026 | 150,65 | 150,65 | 150,65 | 150,65 | -0,43% | - |
| 18.05.2026 | 151,30 | 151,30 | 151,30 | 151,30 | 1,20% | - |
| 15.05.2026 | 149,50 | 149,50 | 149,50 | 149,50 | -2,32% | - |
| 14.05.2026 | 153,05 | 153,05 | 153,05 | 153,05 | -2,14% | - |
| 13.05.2026 | 156,40 | 156,40 | 156,40 | 156,40 | 0,71% | - |
| 12.05.2026 | 155,30 | 155,30 | 155,30 | 155,30 | 3,40% | - |
| 11.05.2026 | 150,20 | 150,20 | 150,20 | 150,20 | 8,06% | - |
| 08.05.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 2,73% | - |
| 07.05.2026 | 135,30 | 135,30 | 135,30 | 135,30 | 0,89% | - |
| 06.05.2026 | 134,10 | 134,10 | 134,10 | 134,10 | 0,98% | - |
| 05.05.2026 | 132,80 | 132,80 | 132,80 | 132,80 | -1,12% | - |
| 04.05.2026 | 134,30 | 134,30 | 134,30 | 134,30 | -1,10% | - |
| 30.04.2026 | 135,80 | 135,80 | 135,80 | 135,80 | 0,30% | - |
| 29.04.2026 | 135,40 | 135,40 | 135,40 | 135,40 | 1,12% | - |
| 28.04.2026 | 133,90 | 133,90 | 133,90 | 133,90 | -1,33% | - |
| 27.04.2026 | 135,70 | 135,70 | 135,70 | 135,70 | -1,34% | - |
| 24.04.2026 | 137,55 | 137,55 | 137,55 | 137,55 | 2,65% | - |
| 23.04.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -3,39% | - |
| 22.04.2026 | 137,30 | 138,70 | 137,30 | 138,70 | -0,07% | 50,00 |
| 21.04.2026 | 138,80 | 138,80 | 138,80 | 138,80 | 0,65% | - |
| 20.04.2026 | 137,90 | 137,90 | 137,90 | 137,90 | 2,07% | - |
| 17.04.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -2,17% | - |
| 16.04.2026 | 137,85 | 138,10 | 137,85 | 138,10 | -0,29% | 200,00 |
| 15.04.2026 | 138,50 | 138,50 | 138,50 | 138,50 | 0,58% | - |
| 14.04.2026 | 137,70 | 137,70 | 137,70 | 137,70 | -0,43% | - |
| 13.04.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -1,32% | - |
| 10.04.2026 | 140,15 | 140,15 | 140,15 | 140,15 | -1,44% | - |
| 09.04.2026 | 142,20 | 142,20 | 142,20 | 142,20 | 1,32% | - |
| 08.04.2026 | 140,35 | 140,35 | 140,35 | 140,35 | 0,68% | - |
| 07.04.2026 | 140,95 | 140,95 | 139,40 | 139,40 | 0,94% | 32,00 |
| 02.04.2026 | 138,10 | 138,10 | 138,10 | 138,10 | -3,29% | - |
| 01.04.2026 | 142,80 | 142,80 | 142,80 | 142,80 | 0,71% | - |
| 31.03.2026 | 141,80 | 141,80 | 141,80 | 141,80 | 1,83% | - |
| 30.03.2026 | 138,95 | 139,25 | 138,95 | 139,25 | -3,53% | 4,00 |
| 27.03.2026 | 144,35 | 144,35 | 144,35 | 144,35 | -0,65% | - |
| 26.03.2026 | 145,30 | 145,30 | 145,30 | 145,30 | 0,48% | - |
| 25.03.2026 | 144,60 | 144,60 | 144,60 | 144,60 | 0,56% | - |