173,775€
-1,38%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.11.2024 | 193,15 | 195,80 | 191,50 | 193,95 | 0,41% | 9,00 |
| 25.11.2024 | 187,08 | 193,30 | 185,95 | 193,15 | 3,33% | - |
| 22.11.2024 | 184,18 | 188,33 | 183,58 | 186,93 | 1,52% | - |
| 21.11.2024 | 182,90 | 185,88 | 182,40 | 184,13 | 0,67% | - |
| 20.11.2024 | 182,70 | 185,58 | 182,65 | 182,90 | 0,11% | - |
| 19.11.2024 | 184,93 | 186,60 | 181,63 | 182,70 | -1,16% | - |
| 18.11.2024 | 188,18 | 189,33 | 183,85 | 184,85 | -1,77% | 100,00 |
| 15.11.2024 | 188,93 | 190,02 | 186,27 | 188,18 | -0,44% | - |
| 14.11.2024 | 190,15 | 192,52 | 187,98 | 189,00 | -0,60% | 5,00 |
| 13.11.2024 | 184,65 | 190,63 | 183,80 | 190,15 | 3,01% | 19,00 |
| 12.11.2024 | 182,38 | 186,30 | 182,38 | 184,60 | 1,25% | - |
| 11.11.2024 | 184,60 | 187,35 | 182,00 | 182,33 | -1,23% | 40,00 |
| 08.11.2024 | 182,08 | 186,15 | 181,40 | 184,60 | 1,40% | - |
| 07.11.2024 | 184,50 | 185,98 | 181,95 | 182,05 | -1,33% | - |
| 06.11.2024 | 179,40 | 187,38 | 178,45 | 184,50 | 6,59% | - |
| 05.11.2024 | 170,45 | 173,27 | 169,77 | 173,10 | 1,70% | - |
| 04.11.2024 | 172,38 | 173,98 | 169,50 | 170,20 | -1,53% | - |
| 01.11.2024 | 175,63 | 177,02 | 172,75 | 172,85 | -1,85% | - |
| 31.10.2024 | 178,68 | 180,40 | 175,58 | 176,10 | -1,44% | - |
| 30.10.2024 | 178,63 | 180,77 | 178,02 | 178,68 | 0,11% | - |
| 29.10.2024 | 173,95 | 178,70 | 173,65 | 178,48 | 2,57% | 20,00 |
| 28.10.2024 | 174,20 | 175,83 | 172,80 | 174,00 | -0,11% | - |
| 25.10.2024 | 167,40 | 175,08 | 166,23 | 174,20 | 4,03% | 37,00 |
| 24.10.2024 | 165,33 | 168,77 | 154,95 | 167,45 | 1,27% | 10,00 |
| 23.10.2024 | 167,18 | 168,70 | 164,85 | 165,35 | -1,02% | 5,00 |
| 22.10.2024 | 167,40 | 168,60 | 164,95 | 167,05 | -0,15% | - |
| 21.10.2024 | 169,25 | 169,60 | 166,48 | 167,30 | -1,14% | - |
| 18.10.2024 | 168,30 | 169,48 | 167,73 | 169,23 | 0,55% | - |
| 17.10.2024 | 168,23 | 169,93 | 167,45 | 168,30 | 0,51% | - |
| 16.10.2024 | 166,75 | 168,38 | 166,05 | 167,45 | 0,00% | 15,00 |
| 15.10.2024 | 161,45 | 167,73 | 160,98 | 167,45 | 3,72% | - |
| 14.10.2024 | 160,35 | 162,18 | 158,93 | 161,45 | 0,16% | - |
| 11.10.2024 | 159,13 | 162,15 | 158,43 | 161,20 | 1,27% | - |
| 10.10.2024 | 160,88 | 161,08 | 158,88 | 159,18 | -1,16% | - |
| 09.10.2024 | 161,08 | 162,45 | 159,93 | 161,05 | -0,09% | - |
| 08.10.2024 | 159,93 | 163,75 | 159,38 | 161,20 | 0,75% | - |
| 07.10.2024 | 162,73 | 163,55 | 158,48 | 160,00 | -1,89% | 8,00 |
| 04.10.2024 | 159,18 | 163,75 | 158,52 | 163,08 | 2,32% | - |
| 03.10.2024 | 161,40 | 162,58 | 158,08 | 159,38 | -1,13% | - |
| 02.10.2024 | 160,13 | 161,48 | 156,33 | 161,20 | 0,67% | 80,00 |
| 01.10.2024 | 158,60 | 160,90 | 158,18 | 160,13 | 0,88% | 100,00 |
| 30.09.2024 | 156,58 | 158,80 | 155,40 | 158,73 | 0,89% | - |
| 27.09.2024 | 159,55 | 161,43 | 156,38 | 157,33 | -1,72% | - |
| 26.09.2024 | 159,13 | 161,70 | 158,68 | 160,08 | 0,57% | 6,00 |
| 25.09.2024 | 157,02 | 160,50 | 154,93 | 159,18 | 1,42% | - |
| 24.09.2024 | 157,77 | 160,18 | 156,40 | 156,95 | -0,33% | - |
| 23.09.2024 | 151,88 | 158,25 | 151,88 | 157,48 | 3,55% | - |
| 20.09.2024 | 154,55 | 154,85 | 151,68 | 152,08 | -1,55% | - |
| 19.09.2024 | 149,00 | 154,68 | 147,80 | 154,48 | 5,14% | - |
| 18.09.2024 | 149,05 | 149,45 | 145,80 | 146,93 | -1,39% | - |
| 17.09.2024 | 146,63 | 149,63 | 146,63 | 149,00 | 1,60% | - |
| 16.09.2024 | 147,65 | 150,23 | 146,50 | 146,65 | -0,86% | 10,00 |
| 13.09.2024 | 145,98 | 148,25 | 145,05 | 147,93 | 1,23% | 15,00 |
| 12.09.2024 | 145,18 | 148,93 | 145,18 | 146,13 | -1,28% | - |
| 11.09.2024 | 145,08 | 148,15 | 143,60 | 148,02 | 2,03% | - |
| 10.09.2024 | 146,27 | 147,83 | 141,88 | 145,08 | -0,65% | - |
| 09.09.2024 | 145,88 | 148,23 | 145,48 | 146,02 | 0,05% | 8,00 |
| 06.09.2024 | 148,70 | 150,75 | 145,63 | 145,95 | -1,85% | - |
| 05.09.2024 | 151,38 | 151,73 | 148,35 | 148,70 | -1,78% | - |
| 04.09.2024 | 150,95 | 151,83 | 148,48 | 151,40 | 0,22% | - |
| 03.09.2024 | 152,52 | 153,58 | 150,25 | 151,08 | -0,95% | - |
| 02.09.2024 | 152,75 | 152,88 | 151,70 | 152,52 | -0,15% | - |
| 30.08.2024 | 152,43 | 153,85 | 151,00 | 152,75 | 0,21% | - |
| 29.08.2024 | 152,48 | 154,45 | 150,25 | 152,43 | -0,05% | - |
| 28.08.2024 | 151,45 | 152,88 | 151,02 | 152,50 | 0,93% | 16,00 |
| 27.08.2024 | 150,35 | 151,40 | 149,35 | 151,10 | 0,57% | - |
| 26.08.2024 | 150,70 | 152,70 | 150,13 | 150,25 | -0,30% | - |
| 23.08.2024 | 151,48 | 153,45 | 150,10 | 150,70 | -0,45% | - |
| 22.08.2024 | 152,10 | 153,85 | 150,95 | 151,38 | -0,30% | - |
| 21.08.2024 | 149,65 | 152,30 | 149,55 | 151,83 | 1,39% | - |
| 20.08.2024 | 151,68 | 152,85 | 148,60 | 149,75 | -1,24% | - |
| 19.08.2024 | 152,00 | 153,00 | 150,80 | 151,63 | -0,26% | - |
| 16.08.2024 | 154,95 | 155,55 | 151,25 | 152,02 | -1,76% | - |
| 15.08.2024 | 152,58 | 157,40 | 152,27 | 154,75 | 1,43% | - |
| 14.08.2024 | 154,75 | 154,75 | 150,73 | 152,58 | -1,25% | 10,00 |
| 13.08.2024 | 152,73 | 155,15 | 151,70 | 154,50 | 1,26% | 50,00 |
| 12.08.2024 | 153,50 | 155,48 | 152,40 | 152,58 | -0,63% | 15,00 |
| 09.08.2024 | 153,95 | 155,15 | 152,73 | 153,55 | -0,45% | 20,00 |
| 08.08.2024 | 150,83 | 155,43 | 149,83 | 154,25 | 2,41% | - |
| 07.08.2024 | 152,33 | 154,90 | 150,40 | 150,63 | -1,08% | - |
| 06.08.2024 | 147,93 | 153,35 | 147,85 | 152,27 | 2,89% | - |
| 05.08.2024 | 152,27 | 152,27 | 143,43 | 148,00 | -2,90% | 38,00 |