161,975€
-0,96%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |