154,000€
-1,69%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 156,13 | 156,30 | 150,98 | 154,55 | -1,34% | - |
| 26.02.2026 | 153,95 | 157,25 | 153,33 | 156,65 | 2,44% | - |
| 25.02.2026 | 153,45 | 154,08 | 152,33 | 152,93 | 0,26% | 10,00 |
| 24.02.2026 | 151,00 | 152,68 | 150,68 | 152,52 | 1,03% | - |
| 23.02.2026 | 149,93 | 151,68 | 147,00 | 150,98 | -0,77% | - |
| 20.02.2026 | 160,27 | 162,18 | 149,90 | 152,15 | -1,76% | 1,00 |
| 19.02.2026 | 158,60 | 158,95 | 154,83 | 154,88 | -2,81% | - |
| 18.02.2026 | 157,60 | 161,23 | 157,43 | 159,35 | 1,46% | - |
| 17.02.2026 | 152,33 | 157,05 | 151,15 | 157,05 | 3,15% | - |
| 16.02.2026 | 152,45 | 153,18 | 151,80 | 152,25 | -0,41% | - |
| 13.02.2026 | 153,27 | 154,35 | 151,90 | 152,88 | -0,16% | - |
| 12.02.2026 | 154,83 | 157,45 | 152,25 | 153,13 | -0,73% | 120,00 |
| 11.02.2026 | 153,63 | 155,80 | 152,93 | 154,25 | -0,23% | - |
| 10.02.2026 | 157,48 | 157,85 | 152,20 | 154,60 | -1,59% | 2,00 |
| 09.02.2026 | 161,15 | 161,52 | 157,10 | 157,10 | -2,93% | - |
| 06.02.2026 | 157,75 | 161,88 | 156,73 | 161,85 | 2,78% | - |
| 05.02.2026 | 158,43 | 160,15 | 155,30 | 157,48 | 0,22% | - |
| 04.02.2026 | 153,52 | 159,05 | 153,52 | 157,13 | 1,27% | 1,00 |
| 03.02.2026 | 152,93 | 156,43 | 152,93 | 155,15 | 0,16% | - |
| 02.02.2026 | 150,55 | 155,48 | 148,93 | 154,90 | 2,84% | 19,00 |
| 30.01.2026 | 153,90 | 154,52 | 149,95 | 150,63 | -2,08% | - |
| 29.01.2026 | 151,85 | 154,63 | 151,43 | 153,83 | 0,79% | - |
| 28.01.2026 | 154,18 | 158,30 | 151,77 | 152,63 | -1,33% | - |
| 27.01.2026 | 157,77 | 157,95 | 154,58 | 154,68 | -1,42% | - |
| 26.01.2026 | 160,95 | 160,98 | 155,08 | 156,90 | -2,79% | - |
| 23.01.2026 | 162,00 | 163,98 | 160,77 | 161,40 | -1,47% | - |
| 22.01.2026 | 164,80 | 165,98 | 163,52 | 163,80 | -0,26% | - |
| 21.01.2026 | 166,13 | 167,18 | 161,88 | 164,23 | -1,08% | 25,00 |
| 20.01.2026 | 165,70 | 167,80 | 162,55 | 166,02 | 0,18% | - |
| 19.01.2026 | 165,45 | 166,00 | 164,77 | 165,73 | -0,84% | - |
| 16.01.2026 | 166,23 | 167,70 | 164,80 | 167,13 | 0,39% | - |
| 15.01.2026 | 161,20 | 166,52 | 161,20 | 166,48 | 2,67% | 16,00 |
| 14.01.2026 | 162,75 | 162,75 | 160,63 | 162,15 | 0,09% | 4,00 |
| 13.01.2026 | 160,55 | 162,90 | 158,65 | 162,00 | 1,38% | 70,00 |
| 12.01.2026 | 157,43 | 160,83 | 154,77 | 159,80 | 1,83% | - |
| 09.01.2026 | 154,88 | 157,23 | 152,58 | 156,93 | 1,21% | 50,00 |
| 08.01.2026 | 154,75 | 155,77 | 153,27 | 155,05 | 0,29% | - |
| 07.01.2026 | 153,08 | 156,40 | 151,33 | 154,60 | 1,53% | - |
| 06.01.2026 | 148,35 | 153,70 | 148,08 | 152,27 | 2,28% | - |
| 05.01.2026 | 146,02 | 151,43 | 145,77 | 148,88 | 3,19% | - |
| 02.01.2026 | 142,77 | 144,60 | 141,18 | 144,27 | 1,07% | - |
| 30.12.2025 | 142,93 | 142,93 | 142,60 | 142,75 | -0,26% | - |
| 29.12.2025 | 145,23 | 145,23 | 142,68 | 143,13 | 1,04% | - |
| 23.12.2025 | 147,43 | 147,83 | 141,30 | 141,65 | -4,23% | - |
| 22.12.2025 | 150,30 | 150,73 | 147,65 | 147,90 | -1,12% | - |
| 19.12.2025 | 147,20 | 150,38 | 147,20 | 149,58 | 1,08% | - |
| 18.12.2025 | 146,60 | 148,90 | 146,27 | 147,98 | 1,44% | - |
| 17.12.2025 | 144,48 | 146,58 | 141,33 | 145,88 | 3,48% | - |
| 16.12.2025 | 143,68 | 144,93 | 140,43 | 140,98 | -2,42% | - |
| 15.12.2025 | 143,23 | 144,60 | 142,68 | 144,48 | 0,47% | - |
| 12.12.2025 | 142,63 | 145,45 | 141,75 | 143,80 | 1,09% | - |
| 11.12.2025 | 142,08 | 143,75 | 140,40 | 142,25 | -0,16% | - |
| 10.12.2025 | 142,08 | 143,02 | 140,98 | 142,48 | 0,09% | 1,00 |
| 09.12.2025 | 141,70 | 143,55 | 141,10 | 142,35 | 0,28% | - |
| 08.12.2025 | 142,83 | 143,70 | 141,48 | 141,95 | -0,39% | - |
| 05.12.2025 | 143,58 | 144,55 | 142,43 | 142,50 | -0,54% | - |
| 04.12.2025 | 144,85 | 145,55 | 142,70 | 143,27 | -0,81% | - |
| 03.12.2025 | 145,68 | 146,63 | 143,88 | 144,45 | -1,26% | - |
| 02.12.2025 | 146,30 | 147,33 | 144,95 | 146,30 | -0,53% | - |
| 01.12.2025 | 151,13 | 151,13 | 146,90 | 147,08 | -2,70% | 8,00 |
| 28.11.2025 | 152,85 | 153,70 | 151,08 | 151,15 | -0,82% | - |
| 27.11.2025 | 153,38 | 153,38 | 152,27 | 152,40 | -0,46% | - |
| 26.11.2025 | 151,68 | 154,15 | 151,02 | 153,10 | 1,11% | 2,00 |
| 25.11.2025 | 148,25 | 151,58 | 147,05 | 151,43 | 2,63% | 14,00 |
| 24.11.2025 | 150,55 | 151,88 | 147,45 | 147,55 | -0,25% | - |
| 21.11.2025 | 144,30 | 148,05 | 143,05 | 147,93 | 2,57% | - |
| 20.11.2025 | 145,02 | 147,85 | 143,75 | 144,23 | -1,47% | - |
| 19.11.2025 | 147,15 | 148,45 | 145,85 | 146,38 | -0,81% | - |
| 18.11.2025 | 145,38 | 148,10 | 144,95 | 147,58 | 1,44% | - |
| 17.11.2025 | 144,45 | 148,00 | 144,18 | 145,48 | 1,06% | - |
| 14.11.2025 | 144,50 | 145,40 | 141,75 | 143,95 | -0,26% | - |
| 13.11.2025 | 144,48 | 145,90 | 143,48 | 144,33 | -0,17% | - |
| 12.11.2025 | 140,83 | 145,73 | 140,83 | 144,58 | 1,92% | - |
| 11.11.2025 | 139,68 | 141,90 | 138,00 | 141,85 | 1,36% | - |
| 10.11.2025 | 142,68 | 144,90 | 138,58 | 139,95 | -1,91% | - |
| 07.11.2025 | 139,25 | 143,25 | 135,38 | 142,68 | 2,39% | - |
| 06.11.2025 | 144,18 | 144,20 | 139,35 | 139,35 | -3,88% | - |
| 05.11.2025 | 141,05 | 145,33 | 139,13 | 144,98 | 2,97% | 1,00 |
| 04.11.2025 | 139,88 | 140,90 | 137,38 | 140,80 | 0,63% | 50,00 |
| 03.11.2025 | 142,38 | 144,00 | 139,00 | 139,93 | -1,03% | - |
| 31.10.2025 | 141,65 | 143,93 | 141,08 | 141,38 | -1,00% | - |
| 30.10.2025 | 147,30 | 147,52 | 140,77 | 142,80 | -2,99% | - |
| 29.10.2025 | 148,50 | 149,33 | 144,90 | 147,20 | -0,84% | - |
| 28.10.2025 | 150,70 | 150,70 | 147,85 | 148,45 | -1,49% | 37,00 |
| 27.10.2025 | 151,02 | 152,63 | 149,60 | 150,70 | -0,02% | - |
| 24.10.2025 | 150,98 | 153,13 | 149,52 | 150,73 | -0,63% | - |
| 23.10.2025 | 152,48 | 155,38 | 150,77 | 151,68 | -1,56% | - |
| 22.10.2025 | 153,48 | 154,35 | 152,50 | 154,08 | 0,51% | - |
| 21.10.2025 | 153,93 | 155,18 | 152,45 | 153,30 | -0,34% | 70,00 |
| 20.10.2025 | 152,88 | 153,93 | 151,13 | 153,83 | 1,42% | - |
| 17.10.2025 | 147,20 | 155,02 | 145,27 | 151,68 | 3,02% | - |
| 16.10.2025 | 148,15 | 150,02 | 146,38 | 147,23 | -0,79% | - |
| 15.10.2025 | 146,95 | 149,52 | 146,45 | 148,40 | 0,46% | - |
| 14.10.2025 | 148,60 | 148,60 | 145,52 | 147,73 | -0,89% | - |
| 13.10.2025 | 140,58 | 149,18 | 140,58 | 149,05 | 5,92% | 35,00 |
| 10.10.2025 | 145,10 | 145,98 | 140,43 | 140,73 | -3,00% | 14,00 |
| 09.10.2025 | 142,52 | 146,08 | 141,98 | 145,08 | 1,79% | - |
| 08.10.2025 | 142,88 | 144,05 | 141,68 | 142,52 | -0,45% | - |
| 07.10.2025 | 142,05 | 143,55 | 141,00 | 143,18 | 0,37% | - |
| 06.10.2025 | 141,38 | 143,58 | 141,18 | 142,65 | 0,44% | 18,00 |