138,950€
-1,65%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 148,25 | 149,02 | 147,40 | 147,75 | -0,40% | 2,00 |
| 14.08.2025 | 149,65 | 150,02 | 147,75 | 148,35 | -0,92% | - |
| 13.08.2025 | 151,18 | 153,13 | 148,52 | 149,73 | -1,06% | 4,00 |
| 12.08.2025 | 151,05 | 152,05 | 149,73 | 151,33 | 0,40% | - |
| 11.08.2025 | 148,95 | 152,73 | 148,20 | 150,73 | 1,41% | 16,00 |
| 08.08.2025 | 154,98 | 157,60 | 147,05 | 148,63 | -6,39% | 142,00 |
| 07.08.2025 | 158,23 | 159,68 | 156,35 | 158,77 | 0,38% | - |
| 06.08.2025 | 157,02 | 158,63 | 155,75 | 158,18 | 0,33% | 10,00 |
| 05.08.2025 | 159,70 | 161,18 | 157,35 | 157,65 | -1,31% | - |
| 04.08.2025 | 158,52 | 160,43 | 157,38 | 159,75 | 1,00% | - |
| 01.08.2025 | 163,13 | 163,13 | 157,43 | 158,18 | -2,44% | - |
| 31.07.2025 | 162,85 | 166,35 | 161,58 | 162,13 | -1,19% | - |
| 30.07.2025 | 160,45 | 164,08 | 159,77 | 164,08 | 2,68% | - |
| 29.07.2025 | 161,15 | 163,45 | 159,33 | 159,80 | -1,21% | - |
| 28.07.2025 | 157,80 | 162,52 | 157,80 | 161,75 | 1,01% | 4,00 |
| 25.07.2025 | 157,50 | 160,25 | 156,50 | 160,13 | 2,17% | - |
| 24.07.2025 | 158,48 | 159,25 | 155,40 | 156,73 | -1,07% | - |
| 23.07.2025 | 158,30 | 159,58 | 157,10 | 158,43 | 0,94% | - |
| 22.07.2025 | 156,60 | 158,40 | 155,90 | 156,95 | 0,19% | - |
| 21.07.2025 | 158,48 | 159,15 | 156,55 | 156,65 | -1,10% | - |
| 18.07.2025 | 157,85 | 159,05 | 156,38 | 158,40 | 0,54% | - |
| 17.07.2025 | 158,15 | 159,98 | 156,48 | 157,55 | -0,32% | - |
| 16.07.2025 | 159,55 | 160,27 | 156,58 | 158,05 | -0,75% | 68,00 |
| 15.07.2025 | 161,60 | 162,93 | 158,58 | 159,25 | -1,45% | - |
| 14.07.2025 | 160,85 | 163,15 | 160,02 | 161,60 | 0,42% | - |
| 11.07.2025 | 159,77 | 161,05 | 157,77 | 160,93 | 0,97% | - |
| 10.07.2025 | 160,50 | 162,13 | 158,38 | 159,38 | 0,06% | - |
| 09.07.2025 | 160,43 | 161,38 | 158,55 | 159,27 | -0,83% | 75,00 |
| 08.07.2025 | 157,77 | 162,00 | 157,77 | 160,60 | 1,26% | 8,00 |
| 07.07.2025 | 159,75 | 161,23 | 157,50 | 158,60 | -0,74% | 5,00 |
| 04.07.2025 | 162,45 | 162,45 | 159,63 | 159,77 | -0,91% | 40,00 |
| 03.07.2025 | 159,75 | 163,63 | 159,75 | 161,25 | -0,36% | - |
| 02.07.2025 | 161,63 | 163,43 | 159,73 | 161,83 | 0,84% | - |
| 01.07.2025 | 157,93 | 163,23 | 157,68 | 160,48 | 0,82% | - |
| 30.06.2025 | 158,80 | 161,63 | 158,68 | 159,18 | -0,73% | - |
| 27.06.2025 | 158,00 | 160,48 | 157,30 | 160,35 | 1,44% | - |
| 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% | - |