159,475€
0,89%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 158,00 | 159,52 | 157,30 | 159,35 | 0,81% | - |
| 26.06.2025 | 157,77 | 158,38 | 156,25 | 158,08 | 0,09% | - |
| 25.06.2025 | 162,63 | 163,60 | 157,48 | 157,93 | -2,85% | - |
| 24.06.2025 | 164,05 | 164,70 | 161,40 | 162,55 | -0,18% | - |
| 23.06.2025 | 168,68 | 169,02 | 157,58 | 162,85 | -2,83% | 39,00 |
| 20.06.2025 | 165,98 | 170,23 | 165,77 | 167,60 | 0,98% | - |
| 19.06.2025 | 168,08 | 168,27 | 165,85 | 165,98 | -1,25% | 1,00 |
| 18.06.2025 | 169,48 | 170,30 | 167,55 | 168,08 | -0,78% | - |
| 17.06.2025 | 166,85 | 169,60 | 165,48 | 169,40 | 1,51% | - |
| 16.06.2025 | 157,75 | 167,40 | 156,38 | 166,88 | 5,80% | - |
| 13.06.2025 | 161,15 | 161,80 | 157,00 | 157,73 | -2,14% | - |
| 12.06.2025 | 163,48 | 163,48 | 160,40 | 161,18 | -1,51% | 8,00 |
| 11.06.2025 | 166,25 | 166,80 | 163,10 | 163,65 | -1,19% | - |
| 10.06.2025 | 170,63 | 171,85 | 164,27 | 165,63 | -2,94% | 55,00 |
| 09.06.2025 | 170,63 | 172,45 | 170,08 | 170,65 | -0,42% | 29,00 |
| 06.06.2025 | 168,15 | 171,50 | 167,50 | 171,38 | 2,30% | - |
| 05.06.2025 | 170,90 | 171,80 | 167,18 | 167,52 | -2,09% | 10,00 |
| 04.06.2025 | 172,18 | 173,73 | 171,00 | 171,10 | -0,74% | 51,00 |
| 03.06.2025 | 169,33 | 172,80 | 168,73 | 172,38 | 1,47% | 14,00 |
| 02.06.2025 | 170,73 | 172,80 | 167,25 | 169,88 | -1,35% | 10,00 |
| 30.05.2025 | 172,15 | 173,18 | 169,83 | 172,20 | -0,03% | - |
| 29.05.2025 | 174,05 | 178,45 | 171,35 | 172,25 | -0,98% | - |
| 28.05.2025 | 176,48 | 178,25 | 173,85 | 173,95 | -1,37% | - |
| 27.05.2025 | 169,00 | 176,45 | 167,93 | 176,38 | 4,09% | 15,00 |
| 26.05.2025 | 167,18 | 169,75 | 166,52 | 169,45 | 1,33% | - |
| 23.05.2025 | 167,33 | 167,58 | 163,08 | 167,23 | -0,07% | - |
| 22.05.2025 | 165,20 | 167,55 | 164,50 | 167,35 | 1,18% | - |
| 21.05.2025 | 169,63 | 169,63 | 164,75 | 165,40 | -2,40% | - |
| 20.05.2025 | 172,15 | 172,15 | 168,93 | 169,48 | -1,50% | - |
| 19.05.2025 | 172,85 | 172,85 | 168,05 | 172,05 | -0,58% | - |
| 16.05.2025 | 169,38 | 173,10 | 168,50 | 173,05 | 2,26% | - |
| 15.05.2025 | 168,93 | 170,08 | 166,95 | 169,23 | -0,10% | - |
| 14.05.2025 | 170,35 | 171,73 | 166,75 | 169,40 | -0,48% | - |
| 13.05.2025 | 172,75 | 172,75 | 169,02 | 170,23 | -0,66% | 2,00 |
| 12.05.2025 | 164,27 | 171,63 | 160,52 | 171,35 | 6,68% | 85,00 |
| 09.05.2025 | 156,08 | 163,58 | 152,63 | 160,63 | 4,37% | - |
| 08.05.2025 | 153,20 | 155,13 | 151,52 | 153,90 | 1,58% | 29,00 |
| 07.05.2025 | 150,65 | 152,08 | 150,30 | 151,50 | 0,45% | - |
| 06.05.2025 | 151,30 | 151,80 | 148,83 | 150,83 | -0,30% | - |
| 05.05.2025 | 150,58 | 153,45 | 149,40 | 151,27 | -0,46% | - |
| 02.05.2025 | 146,50 | 152,43 | 146,45 | 151,98 | 3,67% | - |
| 30.04.2025 | 145,75 | 146,77 | 141,15 | 146,60 | 1,19% | - |
| 29.04.2025 | 145,02 | 146,95 | 143,90 | 144,88 | -0,74% | - |
| 28.04.2025 | 143,13 | 146,18 | 140,83 | 145,95 | 2,55% | 21,00 |
| 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 |