162,625€
-1,63%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 164,73 | 165,20 | 161,27 | 162,85 | -1,50% | 8,00 |
| 02.09.2026 | 165,27 | 167,35 | 164,40 | 165,33 | -0,84% | - |
| 01.09.2026 | 167,83 | 169,48 | 165,10 | 166,73 | -0,94% | - |
| 31.08.2026 | 171,43 | 172,35 | 167,65 | 168,30 | -2,02% | 9,00 |
| 28.08.2026 | 171,75 | 173,05 | 171,15 | 171,77 | -0,01% | - |
| 27.08.2026 | 174,98 | 177,15 | 171,65 | 171,80 | -1,80% | - |
| 26.08.2026 | 174,13 | 175,85 | 173,23 | 174,95 | 0,26% | - |
| 25.08.2026 | 176,00 | 177,90 | 173,33 | 174,50 | -0,70% | - |
| 24.08.2026 | 175,08 | 176,98 | 173,45 | 175,73 | 0,39% | - |
| 21.08.2026 | 172,27 | 175,15 | 171,68 | 175,05 | 1,52% | - |
| 20.08.2026 | 173,77 | 174,75 | 171,25 | 172,43 | -0,83% | - |
| 19.08.2026 | 175,73 | 178,23 | 173,65 | 173,88 | -1,57% | - |
| 18.08.2026 | 176,52 | 179,43 | 174,45 | 176,65 | 0,34% | - |
| 17.08.2026 | 177,68 | 179,77 | 175,75 | 176,05 | -1,92% | - |
| 14.08.2026 | 180,43 | 180,43 | 177,68 | 179,50 | -0,10% | 1,00 |
| 13.08.2026 | 185,93 | 187,48 | 179,43 | 179,68 | -3,37% | - |
| 12.08.2026 | 181,73 | 185,95 | 179,83 | 185,95 | 2,00% | - |
| 11.08.2026 | 179,73 | 184,80 | 178,55 | 182,30 | 1,82% | 1,00 |
| 10.08.2026 | 179,95 | 183,33 | 177,35 | 179,05 | -0,38% | 1,00 |
| 07.08.2026 | 180,63 | 183,65 | 176,90 | 179,73 | -1,11% | - |
| 06.08.2026 | 180,48 | 182,83 | 179,02 | 181,75 | 0,93% | 75,00 |
| 05.08.2026 | 180,88 | 182,33 | 179,05 | 180,08 | -0,47% | - |
| 04.08.2026 | 183,08 | 184,85 | 179,80 | 180,93 | -1,32% | - |
| 03.08.2026 | 179,58 | 184,93 | 178,08 | 183,35 | 2,73% | - |
| 31.07.2026 | 180,63 | 183,45 | 178,45 | 178,48 | -0,46% | 1,00 |
| 30.07.2026 | 182,40 | 184,33 | 177,43 | 179,30 | -1,39% | - |
| 29.07.2026 | 179,63 | 184,40 | 178,43 | 181,83 | 1,13% | - |
| 28.07.2026 | 176,85 | 180,60 | 174,90 | 179,80 | 1,70% | - |
| 27.07.2026 | 169,98 | 176,88 | 169,00 | 176,80 | 4,15% | - |
| 24.07.2026 | 167,77 | 171,52 | 166,85 | 169,75 | 1,53% | 1,00 |
| 23.07.2026 | 169,05 | 169,75 | 165,58 | 167,20 | 0,15% | 5,00 |
| 22.07.2026 | 169,60 | 170,65 | 165,85 | 166,95 | -2,33% | - |
| 21.07.2026 | 173,27 | 173,63 | 169,52 | 170,93 | -0,39% | - |
| 20.07.2026 | 172,55 | 174,88 | 171,58 | 171,60 | -0,54% | - |
| 17.07.2026 | 170,25 | 174,83 | 169,55 | 172,52 | 0,60% | 7,00 |
| 16.07.2026 | 165,60 | 171,73 | 163,75 | 171,50 | 4,10% | - |
| 15.07.2026 | 166,50 | 169,00 | 163,48 | 164,75 | -0,48% | - |
| 14.07.2026 | 168,73 | 169,58 | 164,98 | 165,55 | -1,52% | - |
| 13.07.2026 | 166,02 | 169,58 | 163,45 | 168,10 | 1,02% | - |
| 10.07.2026 | 163,65 | 167,30 | 162,30 | 166,40 | 1,57% | - |
| 09.07.2026 | 158,20 | 165,27 | 158,10 | 163,83 | 2,57% | - |
| 08.07.2026 | 163,90 | 164,08 | 159,23 | 159,73 | -2,08% | 12,00 |
| 07.07.2026 | 163,50 | 165,58 | 160,55 | 163,13 | -0,41% | - |
| 06.07.2026 | 170,93 | 171,18 | 162,48 | 163,80 | -4,20% | 9,00 |
| 03.07.2026 | 169,93 | 172,15 | 169,93 | 170,98 | 1,42% | - |
| 02.07.2026 | 168,27 | 168,68 | 164,55 | 168,58 | -0,12% | - |
| 01.07.2026 | 169,38 | 170,48 | 168,05 | 168,77 | -0,43% | - |
| 30.06.2026 | 169,70 | 171,08 | 168,23 | 169,50 | 0,03% | - |
| 29.06.2026 | 171,95 | 173,25 | 168,13 | 169,45 | -0,85% | 100,00 |
| 26.06.2026 | 167,73 | 171,18 | 164,63 | 170,90 | 2,15% | 100,00 |
| 25.06.2026 | 164,70 | 171,38 | 162,23 | 167,30 | 1,92% | 30,00 |
| 24.06.2026 | 158,10 | 164,75 | 158,10 | 164,15 | 3,83% | - |
| 23.06.2026 | 157,23 | 159,80 | 154,27 | 158,10 | 0,89% | 18,00 |
| 22.06.2026 | 154,60 | 161,33 | 154,60 | 156,70 | 1,26% | - |
| 19.06.2026 | 154,05 | 155,05 | 154,02 | 154,75 | 0,23% | - |
| 18.06.2026 | 150,80 | 157,88 | 150,77 | 154,40 | 2,15% | 5,00 |
| 17.06.2026 | 145,65 | 151,88 | 143,98 | 151,15 | 4,10% | 3,00 |
| 16.06.2026 | 144,55 | 146,18 | 143,48 | 145,20 | 0,16% | - |
| 15.06.2026 | 145,13 | 147,45 | 142,58 | 144,98 | -1,26% | - |
| 12.06.2026 | 144,90 | 146,88 | 143,45 | 146,83 | 1,07% | 8,00 |
| 11.06.2026 | 142,90 | 145,45 | 142,45 | 145,27 | 1,61% | - |
| 10.06.2026 | 142,90 | 145,38 | 139,83 | 142,98 | 0,21% | - |
| 09.06.2026 | 145,50 | 146,55 | 142,68 | 142,68 | -1,94% | 2,00 |
| 08.06.2026 | 148,43 | 149,27 | 143,45 | 145,50 | -1,39% | 9,00 |
| 05.06.2026 | 138,35 | 148,25 | 137,00 | 147,55 | 5,58% | 40,00 |
| 04.06.2026 | 143,30 | 145,80 | 137,63 | 139,75 | -1,32% | 1,00 |
| 03.06.2026 | 146,95 | 148,55 | 141,10 | 141,63 | -4,10% | 25,00 |
| 02.06.2026 | 149,63 | 150,08 | 145,63 | 147,68 | -2,56% | - |
| 01.06.2026 | 154,83 | 155,65 | 150,60 | 151,55 | -2,95% | - |
| 29.05.2026 | 154,83 | 159,20 | 153,43 | 156,15 | 0,45% | - |
| 28.05.2026 | 156,18 | 156,80 | 153,40 | 155,45 | 0,02% | 111,00 |
| 27.05.2026 | 156,52 | 158,23 | 154,45 | 155,43 | -0,35% | - |
| 26.05.2026 | 152,98 | 156,52 | 152,85 | 155,98 | 0,95% | - |
| 25.05.2026 | 153,10 | 154,90 | 153,10 | 154,50 | 1,01% | - |
| 22.05.2026 | 153,20 | 154,50 | 151,27 | 152,95 | -0,55% | - |
| 21.05.2026 | 153,40 | 155,50 | 151,13 | 153,80 | 0,65% | 10,00 |
| 20.05.2026 | 149,85 | 154,60 | 147,15 | 152,80 | 0,87% | - |
| 19.05.2026 | 152,00 | 153,30 | 150,68 | 151,48 | -0,69% | - |
| 18.05.2026 | 154,85 | 154,85 | 151,30 | 152,52 | -0,64% | - |
| 15.05.2026 | 151,75 | 154,77 | 149,43 | 153,50 | 0,26% | - |
| 14.05.2026 | 153,10 | 154,25 | 151,98 | 153,10 | 0,07% | 4,00 |
| 13.05.2026 | 156,45 | 158,30 | 150,75 | 153,00 | -2,69% | - |
| 12.05.2026 | 155,77 | 157,68 | 153,83 | 157,23 | 1,08% | 14,00 |
| 11.05.2026 | 150,55 | 156,00 | 149,70 | 155,55 | 1,92% | 3,00 |
| 08.05.2026 | 144,00 | 155,85 | 138,00 | 152,63 | 12,93% | - |
| 07.05.2026 | 135,95 | 136,65 | 132,43 | 135,15 | -0,50% | 11,00 |
| 06.05.2026 | 133,98 | 137,10 | 133,75 | 135,83 | 1,08% | - |
| 05.05.2026 | 133,33 | 134,45 | 132,70 | 134,38 | 0,84% | - |
| 04.05.2026 | 135,05 | 135,93 | 131,60 | 133,25 | -3,49% | - |
| 30.04.2026 | 136,88 | 138,55 | 136,20 | 138,08 | 0,80% | - |
| 29.04.2026 | 135,80 | 138,05 | 134,90 | 136,98 | 1,61% | 1,00 |
| 28.04.2026 | 134,70 | 136,30 | 133,55 | 134,80 | 0,22% | - |
| 27.04.2026 | 136,30 | 136,85 | 133,83 | 134,50 | -1,88% | - |
| 24.04.2026 | 137,35 | 139,08 | 135,93 | 137,08 | 0,35% | - |
| 23.04.2026 | 135,18 | 137,13 | 134,05 | 136,60 | 0,70% | - |
| 22.04.2026 | 138,20 | 138,60 | 135,65 | 135,65 | -1,26% | 1,00 |
| 21.04.2026 | 138,98 | 140,02 | 137,33 | 137,38 | -1,08% | - |
| 20.04.2026 | 140,48 | 140,48 | 138,10 | 138,88 | -1,03% | - |
| 17.04.2026 | 135,75 | 141,08 | 135,15 | 140,33 | 3,41% | - |
| 16.04.2026 | 138,15 | 139,00 | 135,08 | 135,70 | -2,43% | - |