143,125€
0,69%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 142,13 | 143,93 | 141,33 | 142,33 | 0,12% | - |
| 24.04.2025 | 144,48 | 144,48 | 141,18 | 142,15 | -1,52% | 13,00 |
| 23.04.2025 | 142,70 | 147,18 | 142,70 | 144,35 | 1,19% | - |
| 22.04.2025 | 142,38 | 143,15 | 137,88 | 142,65 | 0,16% | - |
| 17.04.2025 | 140,73 | 143,33 | 140,05 | 142,43 | 1,05% | - |
| 16.04.2025 | 141,15 | 144,52 | 139,63 | 140,95 | -2,41% | 2,00 |
| 15.04.2025 | 143,75 | 145,98 | 142,75 | 144,43 | 0,47% | - |
| 14.04.2025 | 142,68 | 145,65 | 140,98 | 143,75 | 1,84% | 37,00 |
| 11.04.2025 | 143,48 | 146,00 | 137,88 | 141,15 | -2,34% | - |
| 10.04.2025 | 151,77 | 151,77 | 141,43 | 144,52 | -4,70% | 60,00 |
| 09.04.2025 | 139,85 | 152,43 | 134,80 | 151,65 | 8,65% | - |
| 08.04.2025 | 142,43 | 147,18 | 138,45 | 139,58 | -1,45% | - |
| 07.04.2025 | 146,48 | 146,48 | 136,43 | 141,63 | -2,85% | 122,00 |
| 04.04.2025 | 151,18 | 151,52 | 143,05 | 145,77 | -3,79% | 50,00 |
| 03.04.2025 | 158,60 | 158,60 | 148,77 | 151,52 | -4,57% | 10,00 |
| 02.04.2025 | 156,33 | 159,58 | 154,52 | 158,77 | 1,39% | - |
| 01.04.2025 | 154,08 | 157,00 | 153,35 | 156,60 | 1,57% | - |
| 31.03.2025 | 156,95 | 157,68 | 151,30 | 154,18 | -2,42% | - |
| 28.03.2025 | 161,73 | 162,27 | 157,43 | 158,00 | -2,35% | - |
| 27.03.2025 | 162,23 | 164,52 | 160,50 | 161,80 | -0,90% | - |
| 26.03.2025 | 164,60 | 166,50 | 162,68 | 163,27 | -0,71% | 15,00 |
| 25.03.2025 | 162,80 | 164,68 | 162,13 | 164,45 | 0,97% | - |
| 24.03.2025 | 157,23 | 163,23 | 157,23 | 162,88 | 3,71% | - |
| 21.03.2025 | 157,30 | 158,13 | 154,95 | 157,05 | -0,21% | - |
| 20.03.2025 | 155,95 | 160,52 | 154,83 | 157,38 | 2,84% | - |
| 18.03.2025 | 156,63 | 157,43 | 152,52 | 153,02 | -2,78% | - |
| 17.03.2025 | 156,52 | 159,60 | 156,52 | 157,40 | -0,73% | 3,00 |
| 14.03.2025 | 154,68 | 159,20 | 154,68 | 158,55 | 1,47% | - |
| 13.03.2025 | 160,15 | 163,02 | 153,93 | 156,25 | -3,34% | 110,00 |
| 12.03.2025 | 162,43 | 165,65 | 158,88 | 161,65 | -0,46% | - |
| 11.03.2025 | 164,60 | 164,83 | 160,77 | 162,40 | -1,32% | - |
| 10.03.2025 | 165,48 | 169,35 | 161,95 | 164,58 | -0,38% | - |
| 07.03.2025 | 167,48 | 167,48 | 158,60 | 165,20 | -0,59% | - |
| 06.03.2025 | 170,52 | 171,93 | 165,05 | 166,18 | -3,58% | 41,00 |
| 05.03.2025 | 170,55 | 175,50 | 170,20 | 172,35 | -1,16% | - |
| 04.03.2025 | 172,83 | 176,15 | 167,93 | 174,38 | 0,93% | - |
| 03.03.2025 | 175,30 | 177,85 | 172,65 | 172,77 | -2,59% | - |
| 28.02.2025 | 171,10 | 177,48 | 170,35 | 177,38 | 3,76% | - |
| 27.02.2025 | 167,60 | 172,40 | 166,98 | 170,95 | 1,98% | - |
| 26.02.2025 | 166,33 | 169,98 | 166,33 | 167,63 | 0,81% | - |
| 25.02.2025 | 164,38 | 167,63 | 160,33 | 166,27 | 1,11% | - |
| 24.02.2025 | 161,98 | 165,18 | 161,23 | 164,45 | 1,84% | - |
| 21.02.2025 | 162,93 | 167,77 | 159,73 | 161,48 | -1,27% | 6,00 |
| 20.02.2025 | 167,23 | 168,60 | 162,35 | 163,55 | -1,96% | - |
| 19.02.2025 | 169,30 | 170,33 | 166,15 | 166,83 | -1,78% | - |
| 18.02.2025 | 163,65 | 169,88 | 163,65 | 169,85 | 3,79% | 30,00 |
| 17.02.2025 | 164,23 | 164,55 | 163,55 | 163,65 | 0,08% | 26,00 |
| 14.02.2025 | 165,00 | 165,00 | 161,73 | 163,52 | -0,09% | - |
| 13.02.2025 | 162,80 | 164,98 | 161,52 | 163,68 | 0,99% | - |
| 12.02.2025 | 164,83 | 166,55 | 161,80 | 162,08 | -1,50% | 5,00 |
| 11.02.2025 | 168,60 | 169,35 | 163,75 | 164,55 | -2,34% | 16,00 |
| 10.02.2025 | 170,88 | 172,73 | 167,30 | 168,50 | -1,07% | - |
| 07.02.2025 | 171,88 | 173,43 | 169,38 | 170,33 | -0,87% | - |
| 06.02.2025 | 173,70 | 176,45 | 170,52 | 171,83 | -1,42% | 24,00 |
| 05.02.2025 | 175,50 | 175,85 | 169,60 | 174,30 | -0,61% | - |
| 04.02.2025 | 176,68 | 178,45 | 173,73 | 175,38 | -1,60% | 11,00 |
| 03.02.2025 | 171,15 | 178,70 | 171,15 | 178,23 | 2,08% | 30,00 |
| 31.01.2025 | 176,08 | 177,90 | 172,75 | 174,60 | -0,47% | - |
| 30.01.2025 | 174,73 | 177,35 | 174,27 | 175,43 | 0,26% | 9,00 |
| 29.01.2025 | 173,45 | 176,52 | 173,27 | 174,98 | 0,94% | - |
| 28.01.2025 | 172,70 | 175,10 | 170,50 | 173,35 | 0,23% | - |
| 27.01.2025 | 170,00 | 173,58 | 166,48 | 172,95 | 1,56% | - |
| 24.01.2025 | 172,00 | 172,00 | 167,08 | 170,30 | -1,02% | - |
| 23.01.2025 | 173,43 | 173,88 | 170,83 | 172,05 | -0,52% | - |
| 22.01.2025 | 173,50 | 176,73 | 171,55 | 172,95 | -1,07% | - |
| 21.01.2025 | 172,40 | 177,15 | 172,40 | 174,83 | 1,41% | 160,00 |
| 20.01.2025 | 173,70 | 173,85 | 172,23 | 172,40 | -0,95% | - |
| 17.01.2025 | 173,88 | 176,88 | 173,08 | 174,05 | 0,45% | - |
| 16.01.2025 | 174,25 | 175,52 | 172,88 | 173,27 | -0,49% | 30,00 |
| 15.01.2025 | 175,33 | 176,80 | 172,25 | 174,13 | 0,10% | - |
| 14.01.2025 | 177,73 | 177,73 | 173,60 | 173,95 | -1,60% | - |
| 13.01.2025 | 173,65 | 176,77 | 170,35 | 176,77 | 1,68% | - |
| 10.01.2025 | 176,20 | 177,10 | 173,05 | 173,85 | -1,33% | - |
| 09.01.2025 | 176,43 | 176,77 | 175,80 | 176,20 | -0,28% | - |
| 08.01.2025 | 175,25 | 176,83 | 171,50 | 176,70 | 0,78% | - |
| 07.01.2025 | 174,23 | 175,43 | 171,70 | 175,33 | 0,72% | - |
| 06.01.2025 | 176,75 | 178,43 | 172,90 | 174,08 | -1,92% | - |
| 03.01.2025 | 177,83 | 178,15 | 175,40 | 177,48 | 0,58% | 12,00 |
| 02.01.2025 | 174,00 | 180,83 | 174,00 | 176,45 | 2,13% | 20,00 |
| 30.12.2024 | 174,35 | 175,23 | 172,48 | 172,77 | -0,70% | - |
| 27.12.2024 | 173,38 | 175,23 | 173,00 | 174,00 | 0,39% | - |
| 23.12.2024 | 173,77 | 175,40 | 171,75 | 173,33 | -0,26% | - |
| 20.12.2024 | 176,45 | 177,13 | 173,02 | 173,77 | -1,38% | 8,00 |
| 19.12.2024 | 172,90 | 178,68 | 172,02 | 176,20 | 2,04% | 14,00 |
| 18.12.2024 | 178,63 | 179,45 | 172,08 | 172,68 | -3,33% | - |
| 17.12.2024 | 178,40 | 180,45 | 177,08 | 178,63 | 0,07% | - |
| 16.12.2024 | 180,20 | 181,00 | 177,70 | 178,50 | 0,31% | 31,00 |
| 13.12.2024 | 181,30 | 182,33 | 176,60 | 177,95 | -2,02% | - |
| 12.12.2024 | 183,52 | 184,13 | 181,10 | 181,63 | -1,02% | - |
| 11.12.2024 | 185,55 | 186,18 | 183,45 | 183,50 | 0,07% | - |
| 10.12.2024 | 181,38 | 185,08 | 181,35 | 183,38 | 0,47% | - |
| 09.12.2024 | 185,73 | 186,58 | 181,30 | 182,52 | -1,87% | - |
| 06.12.2024 | 185,43 | 188,38 | 184,50 | 186,00 | 0,31% | - |
| 05.12.2024 | 189,70 | 191,35 | 185,20 | 185,43 | -2,24% | 26,00 |
| 04.12.2024 | 186,60 | 190,18 | 184,73 | 189,68 | 1,70% | 50,00 |
| 03.12.2024 | 188,77 | 190,18 | 185,83 | 186,50 | -1,28% | - |
| 02.12.2024 | 193,50 | 196,80 | 188,38 | 188,93 | -2,64% | - |
| 29.11.2024 | 193,38 | 194,95 | 192,45 | 194,05 | 0,35% | - |
| 28.11.2024 | 192,45 | 194,33 | 192,45 | 193,38 | 0,51% | - |
| 27.11.2024 | 193,93 | 195,20 | 191,58 | 192,40 | -0,80% | - |