155,500€
0,29%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 154,88 | 156,38 | 152,58 | 155,00 | -0,03% | - |
| 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 |
| 03.10.2025 | 140,83 | 142,18 | 139,50 | 142,02 | 0,82% | - |
| 02.10.2025 | 138,95 | 141,40 | 138,38 | 140,88 | 1,86% | - |
| 01.10.2025 | 140,93 | 141,70 | 136,98 | 138,30 | -2,11% | 2,00 |
| 30.09.2025 | 141,58 | 142,55 | 140,18 | 141,27 | -0,65% | 20,00 |
| 29.09.2025 | 138,45 | 142,20 | 138,13 | 142,20 | 2,76% | 5,00 |
| 26.09.2025 | 140,38 | 140,38 | 137,60 | 138,38 | -0,79% | - |
| 25.09.2025 | 137,18 | 140,75 | 136,93 | 139,48 | 1,49% | 3,00 |
| 24.09.2025 | 134,52 | 137,68 | 134,52 | 137,43 | 1,83% | - |
| 23.09.2025 | 135,70 | 136,15 | 133,90 | 134,95 | -0,35% | 11,00 |
| 22.09.2025 | 134,63 | 136,52 | 133,58 | 135,43 | 0,69% | 30,00 |
| 19.09.2025 | 135,80 | 137,10 | 134,05 | 134,50 | -0,20% | 50,00 |
| 18.09.2025 | 140,23 | 140,35 | 134,70 | 134,77 | -2,97% | 10,00 |
| 17.09.2025 | 138,60 | 140,63 | 138,60 | 138,90 | 0,02% | - |
| 16.09.2025 | 141,15 | 141,15 | 137,70 | 138,88 | -1,26% | 5,00 |
| 15.09.2025 | 142,08 | 143,20 | 140,63 | 140,65 | -1,04% | - |
| 12.09.2025 | 142,33 | 143,18 | 141,48 | 142,13 | -0,16% | 25,00 |
| 11.09.2025 | 142,27 | 144,52 | 140,98 | 142,35 | -1,08% | - |
| 10.09.2025 | 143,52 | 144,43 | 142,15 | 143,90 | 0,45% | 30,00 |
| 09.09.2025 | 142,43 | 143,50 | 141,38 | 143,25 | 0,40% | - |
| 08.09.2025 | 144,38 | 144,55 | 142,45 | 142,68 | -1,09% | 35,00 |
| 05.09.2025 | 144,83 | 146,33 | 143,10 | 144,25 | -0,83% | 8,00 |
| 04.09.2025 | 147,85 | 148,25 | 140,40 | 145,45 | -1,14% | - |
| 03.09.2025 | 147,90 | 148,27 | 146,50 | 147,13 | -0,03% | - |
| 02.09.2025 | 146,75 | 147,80 | 145,30 | 147,18 | -0,34% | 26,00 |
| 01.09.2025 | 147,60 | 147,70 | 146,90 | 147,68 | 0,14% | - |
| 29.08.2025 | 147,20 | 148,80 | 146,70 | 147,48 | -0,10% | 35,00 |
| 28.08.2025 | 149,77 | 152,10 | 146,38 | 147,63 | -1,78% | - |
| 27.08.2025 | 150,05 | 151,68 | 149,77 | 150,30 | 0,12% | - |
| 26.08.2025 | 152,35 | 153,18 | 149,80 | 150,13 | -1,46% | - |
| 25.08.2025 | 151,33 | 153,35 | 150,88 | 152,35 | 0,76% | - |
| 22.08.2025 | 149,90 | 152,83 | 149,18 | 151,20 | 0,92% | - |
| 21.08.2025 | 149,15 | 151,63 | 147,70 | 149,83 | 0,84% | 35,00 |
| 20.08.2025 | 150,95 | 151,08 | 148,58 | 148,58 | -1,59% | - |
| 19.08.2025 | 149,45 | 151,80 | 148,20 | 150,98 | 1,31% | - |
| 18.08.2025 | 147,60 | 149,43 | 146,68 | 149,02 | 0,86% | - |