154,600€
2,52%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 143,80 | 143,80 | 143,80 | 143,80 | -1,30% | - |
| 23.03.2026 | 145,70 | 145,70 | 145,70 | 145,70 | -1,09% | - |
| 20.03.2026 | 147,30 | 147,30 | 147,30 | 147,30 | 0,61% | - |
| 19.03.2026 | 146,40 | 146,40 | 146,40 | 146,40 | -1,51% | - |
| 18.03.2026 | 148,65 | 148,65 | 148,65 | 148,65 | 0,78% | - |
| 17.03.2026 | 147,50 | 147,50 | 147,50 | 147,50 | -1,47% | - |
| 16.03.2026 | 149,70 | 149,70 | 149,70 | 149,70 | 2,15% | - |
| 13.03.2026 | 146,55 | 146,55 | 146,55 | 146,55 | -0,81% | - |
| 12.03.2026 | 147,75 | 147,75 | 147,75 | 147,75 | 0,03% | - |
| 11.03.2026 | 147,70 | 147,70 | 147,70 | 147,70 | -0,47% | - |
| 10.03.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 2,10% | - |
| 09.03.2026 | 145,35 | 145,35 | 145,35 | 145,35 | -3,39% | - |
| 06.03.2026 | 150,45 | 150,45 | 150,45 | 150,45 | -1,63% | - |
| 05.03.2026 | 152,95 | 152,95 | 152,95 | 152,95 | -0,81% | - |
| 04.03.2026 | 154,20 | 154,20 | 154,20 | 154,20 | 0,92% | - |
| 03.03.2026 | 152,80 | 152,80 | 152,80 | 152,80 | 0,07% | - |
| 02.03.2026 | 152,70 | 152,70 | 152,70 | 152,70 | -1,61% | - |
| 27.02.2026 | 155,20 | 155,20 | 155,20 | 155,20 | 1,50% | - |
| 26.02.2026 | 152,90 | 152,90 | 152,90 | 152,90 | 0,33% | - |
| 25.02.2026 | 152,40 | 152,40 | 152,40 | 152,40 | 1,06% | - |
| 24.02.2026 | 150,80 | 150,80 | 150,80 | 150,80 | 0,37% | - |
| 23.02.2026 | 149,40 | 150,25 | 149,40 | 150,25 | -5,50% | 60,00 |
| 20.02.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,66% | - |
| 19.02.2026 | 157,95 | 157,95 | 157,95 | 157,95 | 0,35% | - |
| 18.02.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 4,27% | - |
| 17.02.2026 | 150,95 | 150,95 | 150,95 | 150,95 | -0,72% | - |
| 16.02.2026 | 152,05 | 152,05 | 152,05 | 152,05 | -0,46% | - |
| 13.02.2026 | 152,40 | 152,75 | 152,40 | 152,75 | -0,94% | 35,00 |
| 12.02.2026 | 154,20 | 154,20 | 154,20 | 154,20 | 0,85% | - |
| 11.02.2026 | 152,90 | 152,90 | 152,90 | 152,90 | -2,43% | - |
| 10.02.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -1,20% | - |
| 09.02.2026 | 160,40 | 160,40 | 158,60 | 158,60 | 1,57% | 13,00 |
| 06.02.2026 | 156,15 | 156,15 | 156,15 | 156,15 | -0,48% | - |
| 05.02.2026 | 156,90 | 156,90 | 156,90 | 156,90 | 1,13% | - |
| 04.02.2026 | 155,15 | 155,15 | 155,15 | 155,15 | 0,29% | - |
| 03.02.2026 | 154,70 | 154,70 | 154,70 | 154,70 | 2,55% | - |
| 02.02.2026 | 148,70 | 150,85 | 148,70 | 150,85 | -0,89% | 220,00 |
| 30.01.2026 | 152,20 | 152,20 | 152,20 | 152,20 | 0,56% | - |
| 29.01.2026 | 151,35 | 151,35 | 151,35 | 151,35 | -2,26% | - |
| 28.01.2026 | 154,85 | 154,85 | 154,85 | 154,85 | -1,31% | - |