174,100€
1,49%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 172,48 | 177,08 | 172,48 | 174,88 | 1,44% | - |
| 20.01.2025 | 173,45 | 173,98 | 172,27 | 172,40 | -0,89% | - |
| 17.01.2025 | 173,65 | 176,88 | 172,95 | 173,95 | 0,39% | - |
| 16.01.2025 | 174,83 | 175,98 | 172,90 | 173,27 | -0,55% | 425,00 |
| 15.01.2025 | 174,50 | 176,70 | 172,02 | 174,23 | 0,03% | - |
| 14.01.2025 | 176,75 | 177,73 | 173,08 | 174,18 | -1,33% | - |
| 13.01.2025 | 173,45 | 176,83 | 169,80 | 176,52 | 1,48% | - |
| 10.01.2025 | 175,98 | 176,83 | 172,63 | 173,95 | -1,28% | - |
| 09.01.2025 | 176,27 | 176,88 | 175,80 | 176,20 | -0,18% | - |
| 08.01.2025 | 175,55 | 177,08 | 170,98 | 176,52 | 0,71% | - |
| 07.01.2025 | 173,63 | 175,58 | 171,20 | 175,27 | 0,63% | - |
| 06.01.2025 | 177,38 | 178,38 | 172,48 | 174,18 | -1,89% | - |
| 03.01.2025 | 176,95 | 178,55 | 175,02 | 177,52 | 0,57% | - |
| 02.01.2025 | 174,75 | 181,13 | 174,35 | 176,52 | 2,17% | 60,00 |
| 30.12.2024 | 174,38 | 174,70 | 172,50 | 172,77 | -0,95% | - |
| 27.12.2024 | 175,27 | 175,33 | 172,70 | 174,43 | 0,59% | - |
| 23.12.2024 | 175,00 | 175,40 | 171,43 | 173,40 | -0,29% | - |
| 20.12.2024 | 175,48 | 177,40 | 172,90 | 173,90 | -1,42% | - |
| 19.12.2024 | 172,02 | 179,15 | 172,02 | 176,40 | 2,10% | - |
| 18.12.2024 | 177,95 | 180,20 | 171,45 | 172,77 | -3,04% | - |
| 17.12.2024 | 178,43 | 179,60 | 176,48 | 178,20 | -0,13% | - |
| 16.12.2024 | 177,88 | 181,38 | 177,65 | 178,43 | 0,22% | - |
| 13.12.2024 | 182,15 | 182,35 | 177,68 | 178,02 | -1,81% | - |
| 12.12.2024 | 183,00 | 184,30 | 180,80 | 181,30 | -1,25% | - |
| 11.12.2024 | 183,90 | 186,65 | 183,43 | 183,60 | -0,01% | - |
| 10.12.2024 | 181,43 | 185,43 | 180,90 | 183,63 | 0,66% | - |
| 09.12.2024 | 185,45 | 186,85 | 180,80 | 182,43 | -1,99% | 30,00 |
| 06.12.2024 | 185,70 | 188,35 | 183,93 | 186,13 | 0,34% | - |
| 05.12.2024 | 189,68 | 190,13 | 185,20 | 185,50 | -2,41% | - |
| 04.12.2024 | 186,93 | 190,38 | 184,10 | 190,08 | 1,89% | - |
| 03.12.2024 | 189,08 | 190,02 | 185,25 | 186,55 | -1,14% | - |
| 02.12.2024 | 194,90 | 196,70 | 188,15 | 188,70 | -2,10% | 10,00 |
| 29.11.2024 | 193,15 | 195,63 | 192,45 | 192,75 | -0,32% | - |
| 28.11.2024 | 193,30 | 193,68 | 193,02 | 193,38 | 0,44% | - |
| 27.11.2024 | 195,15 | 195,80 | 191,08 | 192,52 | -1,47% | - |
| 26.11.2024 | 193,10 | 195,80 | 191,35 | 195,40 | 1,41% | - |
| 25.11.2024 | 186,48 | 193,30 | 185,95 | 192,68 | 2,97% | - |
| 22.11.2024 | 183,85 | 188,75 | 183,60 | 187,13 | 1,80% | 66,00 |
| 21.11.2024 | 183,30 | 185,55 | 182,18 | 183,83 | 0,20% | - |
| 20.11.2024 | 183,45 | 184,85 | 182,15 | 183,45 | 0,37% | - |
| 19.11.2024 | 185,15 | 186,50 | 181,23 | 182,77 | -1,08% | - |
| 18.11.2024 | 189,18 | 189,33 | 183,60 | 184,77 | -1,72% | 300,00 |
| 15.11.2024 | 187,20 | 190,90 | 186,23 | 188,00 | -0,53% | - |
| 14.11.2024 | 189,68 | 193,18 | 187,95 | 189,00 | -0,47% | 300,00 |
| 13.11.2024 | 184,35 | 190,60 | 183,80 | 189,90 | 2,45% | - |
| 12.11.2024 | 182,90 | 186,30 | 182,40 | 185,35 | 1,58% | - |
| 11.11.2024 | 184,95 | 187,40 | 181,83 | 182,48 | -1,18% | 62,00 |
| 08.11.2024 | 182,52 | 186,35 | 181,52 | 184,65 | 1,44% | - |
| 07.11.2024 | 185,70 | 186,10 | 181,70 | 182,02 | -1,26% | - |
| 06.11.2024 | 179,13 | 187,38 | 178,50 | 184,35 | 6,44% | - |
| 05.11.2024 | 170,68 | 173,27 | 169,63 | 173,20 | 1,61% | - |
| 04.11.2024 | 172,23 | 173,70 | 169,68 | 170,45 | -1,77% | - |
| 01.11.2024 | 176,18 | 177,55 | 172,80 | 173,52 | -0,89% | - |
| 31.10.2024 | 176,93 | 180,73 | 175,05 | 175,08 | -4,08% | 142,00 |
| 30.10.2024 | 178,80 | 182,52 | 178,00 | 182,52 | 1,67% | 63,00 |
| 29.10.2024 | 174,38 | 192,48 | 173,68 | 179,52 | -7,75% | - |
| 28.10.2024 | 174,60 | 194,60 | 172,27 | 194,60 | 12,10% | 75,00 |
| 25.10.2024 | 166,30 | 175,65 | 166,30 | 173,60 | 3,91% | - |
| 24.10.2024 | 166,77 | 168,27 | 164,55 | 167,08 | 0,68% | - |
| 23.10.2024 | 166,77 | 167,75 | 165,15 | 165,95 | -0,69% | - |
| 22.10.2024 | 166,85 | 168,15 | 164,90 | 167,10 | -0,15% | - |
| 21.10.2024 | 168,98 | 169,77 | 166,45 | 167,35 | -1,11% | - |
| 18.10.2024 | 168,45 | 169,73 | 167,68 | 169,23 | 0,49% | - |
| 17.10.2024 | 168,27 | 170,30 | 167,68 | 168,40 | 0,10% | - |
| 16.10.2024 | 167,65 | 168,83 | 165,75 | 168,23 | 0,82% | - |
| 15.10.2024 | 161,58 | 167,13 | 160,95 | 166,85 | 3,31% | - |
| 14.10.2024 | 161,20 | 162,02 | 159,60 | 161,50 | 0,45% | - |
| 11.10.2024 | 159,13 | 162,63 | 158,43 | 160,77 | 1,02% | - |
| 10.10.2024 | 160,60 | 161,55 | 158,52 | 159,15 | -1,07% | - |
| 09.10.2024 | 160,68 | 163,15 | 159,77 | 160,88 | -0,17% | - |
| 08.10.2024 | 159,83 | 164,23 | 159,43 | 161,15 | 0,75% | - |
| 07.10.2024 | 162,60 | 162,93 | 158,50 | 159,95 | -1,74% | - |
| 04.10.2024 | 159,48 | 163,73 | 159,23 | 162,77 | 2,25% | - |
| 03.10.2024 | 161,10 | 161,27 | 157,95 | 159,20 | -1,24% | - |
| 02.10.2024 | 159,77 | 161,90 | 155,95 | 161,20 | 0,62% | - |
| 01.10.2024 | 158,40 | 161,30 | 158,13 | 160,20 | 0,99% | - |
| 30.09.2024 | 156,25 | 159,15 | 155,38 | 158,63 | 1,23% | - |
| 27.09.2024 | 159,68 | 160,88 | 156,05 | 156,70 | -1,82% | - |
| 26.09.2024 | 160,70 | 161,98 | 158,35 | 159,60 | 0,28% | - |
| 25.09.2024 | 156,25 | 161,05 | 156,15 | 159,15 | 1,29% | - |
| 24.09.2024 | 157,93 | 160,73 | 156,13 | 157,13 | -0,38% | - |
| 23.09.2024 | 152,70 | 158,40 | 152,18 | 157,73 | 3,73% | - |
| 20.09.2024 | 154,20 | 155,23 | 151,43 | 152,05 | -1,59% | 6,00 |
| 19.09.2024 | 148,70 | 155,10 | 146,55 | 154,50 | 5,16% | - |
| 18.09.2024 | 149,02 | 149,50 | 146,35 | 146,93 | -1,34% | - |
| 17.09.2024 | 146,85 | 149,98 | 146,77 | 148,93 | 1,55% | - |
| 16.09.2024 | 147,52 | 150,23 | 146,27 | 146,65 | -0,88% | - |
| 13.09.2024 | 145,93 | 148,58 | 145,30 | 147,95 | 1,21% | - |
| 12.09.2024 | 148,43 | 149,30 | 145,43 | 146,18 | -1,13% | - |
| 11.09.2024 | 143,85 | 148,15 | 143,73 | 147,85 | 1,95% | - |
| 10.09.2024 | 145,50 | 148,25 | 141,88 | 145,02 | -0,67% | - |
| 09.09.2024 | 146,33 | 148,00 | 144,98 | 146,00 | 0,03% | - |
| 06.09.2024 | 147,95 | 151,10 | 145,27 | 145,95 | -1,92% | - |
| 05.09.2024 | 151,20 | 151,68 | 147,90 | 148,80 | -1,72% | - |
| 04.09.2024 | 149,08 | 151,90 | 148,63 | 151,40 | 0,33% | - |
| 03.09.2024 | 151,40 | 154,02 | 150,02 | 150,90 | -1,19% | - |
| 02.09.2024 | 152,73 | 152,88 | 151,70 | 152,73 | 0,03% | - |
| 30.08.2024 | 152,85 | 153,85 | 150,68 | 152,68 | 0,54% | 2,00 |
| 29.08.2024 | 151,55 | 154,43 | 151,45 | 151,85 | -0,49% | - |
| 28.08.2024 | 151,50 | 153,30 | 150,60 | 152,60 | 0,99% | - |