138,000€
-2,47%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 140,55 | 141,70 | 136,65 | 138,00 | -2,18% | - |
| 30.09.2025 | 142,08 | 142,30 | 140,13 | 141,08 | -0,41% | - |
| 29.09.2025 | 139,10 | 142,27 | 138,73 | 141,65 | 2,35% | - |
| 26.09.2025 | 139,58 | 140,45 | 137,13 | 138,40 | -1,07% | - |
| 25.09.2025 | 137,75 | 140,73 | 136,93 | 139,90 | 1,93% | 54,00 |
| 24.09.2025 | 135,45 | 138,30 | 135,35 | 137,25 | 1,97% | - |
| 23.09.2025 | 135,30 | 135,93 | 133,65 | 134,60 | -0,41% | - |
| 22.09.2025 | 134,70 | 136,20 | 133,55 | 135,15 | 0,33% | - |
| 19.09.2025 | 135,85 | 137,10 | 133,98 | 134,70 | -0,86% | - |
| 18.09.2025 | 140,15 | 140,45 | 135,48 | 135,88 | -2,27% | - |
| 17.09.2025 | 139,73 | 140,98 | 138,15 | 139,02 | -0,66% | - |
| 16.09.2025 | 140,60 | 140,70 | 137,52 | 139,95 | -0,18% | 100,00 |
| 15.09.2025 | 142,35 | 143,27 | 140,10 | 140,20 | -1,42% | - |
| 12.09.2025 | 142,65 | 143,20 | 142,23 | 142,23 | 0,12% | - |
| 11.09.2025 | 142,13 | 143,65 | 140,60 | 142,05 | 1,27% | - |
| 10.09.2025 | 143,80 | 144,48 | 139,55 | 140,27 | -1,94% | - |
| 09.09.2025 | 142,40 | 144,23 | 141,05 | 143,05 | 0,77% | - |
| 08.09.2025 | 144,45 | 144,55 | 141,95 | 141,95 | -1,22% | - |
| 05.09.2025 | 145,68 | 145,85 | 143,13 | 143,70 | -1,19% | - |
| 04.09.2025 | 147,38 | 148,00 | 140,02 | 145,43 | -1,19% | - |
| 03.09.2025 | 147,55 | 148,27 | 146,10 | 147,18 | 0,05% | - |
| 02.09.2025 | 146,65 | 148,23 | 145,30 | 147,10 | 0,17% | - |
| 01.09.2025 | 147,18 | 147,73 | 146,85 | 146,85 | -0,41% | - |
| 29.08.2025 | 147,48 | 149,00 | 146,25 | 147,45 | -0,08% | - |
| 28.08.2025 | 149,80 | 150,43 | 146,40 | 147,58 | -1,55% | 10,00 |
| 27.08.2025 | 150,48 | 151,90 | 149,80 | 149,90 | -0,27% | - |
| 26.08.2025 | 151,85 | 153,43 | 149,23 | 150,30 | -1,28% | - |
| 25.08.2025 | 151,52 | 153,50 | 150,70 | 152,25 | 0,63% | - |
| 22.08.2025 | 149,88 | 151,95 | 149,13 | 151,30 | 1,00% | - |
| 21.08.2025 | 148,88 | 150,33 | 147,60 | 149,80 | 0,79% | - |
| 20.08.2025 | 150,43 | 151,45 | 148,20 | 148,63 | -1,62% | - |
| 19.08.2025 | 148,83 | 152,20 | 148,52 | 151,08 | 1,38% | 48,00 |
| 18.08.2025 | 148,10 | 149,43 | 146,70 | 149,02 | 0,86% | - |
| 15.08.2025 | 148,35 | 149,52 | 146,98 | 147,75 | -0,45% | - |
| 14.08.2025 | 149,48 | 149,98 | 147,38 | 148,43 | -0,85% | - |
| 13.08.2025 | 151,30 | 151,77 | 148,50 | 149,70 | -1,07% | - |
| 12.08.2025 | 150,48 | 151,50 | 149,60 | 151,33 | 0,38% | - |
| 11.08.2025 | 148,30 | 153,15 | 148,20 | 150,75 | 1,41% | 30,00 |
| 08.08.2025 | 156,60 | 157,10 | 146,95 | 148,65 | -6,36% | - |
| 07.08.2025 | 158,40 | 159,65 | 156,08 | 158,75 | 0,36% | - |
| 06.08.2025 | 157,77 | 159,20 | 155,35 | 158,18 | 0,48% | - |
| 05.08.2025 | 160,52 | 160,98 | 157,13 | 157,43 | -1,47% | - |
| 04.08.2025 | 158,83 | 160,73 | 157,13 | 159,77 | 1,03% | - |
| 01.08.2025 | 161,38 | 161,73 | 157,00 | 158,15 | -2,44% | - |
| 31.07.2025 | 166,00 | 166,33 | 161,13 | 162,10 | -1,17% | - |
| 30.07.2025 | 160,08 | 164,35 | 159,73 | 164,02 | 2,64% | - |
| 29.07.2025 | 162,43 | 163,45 | 159,02 | 159,80 | -1,25% | - |
| 28.07.2025 | 159,73 | 163,13 | 159,73 | 161,83 | 1,01% | - |
| 25.07.2025 | 157,10 | 160,27 | 156,52 | 160,20 | 2,22% | - |
| 24.07.2025 | 158,80 | 159,33 | 155,40 | 156,73 | -1,07% | - |
| 23.07.2025 | 157,23 | 159,70 | 156,58 | 158,43 | 0,97% | - |
| 22.07.2025 | 156,38 | 158,93 | 155,90 | 156,90 | 0,19% | - |
| 21.07.2025 | 158,68 | 159,58 | 156,18 | 156,60 | -1,14% | - |
| 18.07.2025 | 157,43 | 159,02 | 155,90 | 158,40 | 0,62% | 22,00 |
| 17.07.2025 | 158,55 | 160,40 | 156,05 | 157,43 | -0,43% | - |
| 16.07.2025 | 158,52 | 160,50 | 156,43 | 158,10 | -0,68% | - |
| 15.07.2025 | 162,08 | 162,88 | 158,63 | 159,18 | -1,47% | - |
| 14.07.2025 | 160,30 | 163,68 | 160,02 | 161,55 | 0,37% | - |
| 11.07.2025 | 159,23 | 161,60 | 158,30 | 160,95 | 0,96% | - |
| 10.07.2025 | 158,58 | 162,48 | 158,38 | 159,43 | 0,08% | - |
| 09.07.2025 | 160,52 | 161,68 | 158,50 | 159,30 | -0,84% | - |
| 08.07.2025 | 158,77 | 162,30 | 157,83 | 160,65 | 1,20% | - |
| 07.07.2025 | 160,77 | 161,25 | 157,08 | 158,75 | -0,64% | - |
| 04.07.2025 | 160,45 | 160,48 | 159,63 | 159,77 | -0,91% | - |
| 03.07.2025 | 162,18 | 163,65 | 160,90 | 161,25 | -0,34% | - |
| 02.07.2025 | 161,02 | 163,68 | 159,15 | 161,80 | 0,78% | - |
| 01.07.2025 | 158,77 | 163,23 | 157,48 | 160,55 | 0,91% | - |
| 30.06.2025 | 160,93 | 161,95 | 158,48 | 159,10 | -0,76% | - |
| 27.06.2025 | 158,58 | 160,55 | 157,30 | 160,33 | 1,42% | 300,00 |
| 26.06.2025 | 157,85 | 158,90 | 156,13 | 158,08 | 0,11% | - |
| 25.06.2025 | 162,65 | 163,60 | 157,00 | 157,90 | -2,89% | 60,00 |
| 24.06.2025 | 164,13 | 164,73 | 160,73 | 162,60 | -0,25% | - |
| 23.06.2025 | 167,33 | 168,93 | 157,13 | 163,00 | -2,73% | 86,00 |
| 20.06.2025 | 167,15 | 169,15 | 165,77 | 167,58 | 0,96% | - |
| 19.06.2025 | 167,83 | 167,83 | 165,83 | 165,98 | -1,25% | - |
| 18.06.2025 | 169,38 | 170,27 | 167,15 | 168,08 | -0,78% | - |
| 17.06.2025 | 166,20 | 170,00 | 165,33 | 169,40 | 1,47% | - |
| 16.06.2025 | 158,20 | 167,40 | 157,85 | 166,95 | 5,76% | - |
| 13.06.2025 | 159,15 | 162,90 | 157,02 | 157,85 | -2,11% | - |
| 12.06.2025 | 162,38 | 162,90 | 160,25 | 161,25 | -1,45% | 8,00 |
| 11.06.2025 | 165,02 | 166,65 | 163,10 | 163,63 | -1,21% | - |
| 10.06.2025 | 171,52 | 171,75 | 164,10 | 165,63 | -2,97% | 120,00 |
| 09.06.2025 | 170,58 | 172,45 | 169,65 | 170,70 | -0,31% | - |
| 06.06.2025 | 168,10 | 172,08 | 167,65 | 171,23 | 2,19% | - |
| 05.06.2025 | 171,13 | 171,77 | 167,02 | 167,55 | -2,05% | - |
| 04.06.2025 | 172,45 | 173,77 | 170,48 | 171,05 | -0,77% | 28,00 |
| 03.06.2025 | 169,33 | 172,65 | 168,68 | 172,38 | 1,34% | - |
| 02.06.2025 | 170,40 | 170,83 | 167,30 | 170,10 | -1,03% | - |
| 30.05.2025 | 172,58 | 173,18 | 169,83 | 171,88 | -0,22% | 100,00 |
| 29.05.2025 | 178,10 | 178,10 | 171,35 | 172,25 | -1,02% | - |
| 28.05.2025 | 177,48 | 178,27 | 173,43 | 174,02 | -1,33% | - |
| 27.05.2025 | 169,23 | 176,73 | 167,10 | 176,38 | 3,89% | - |
| 26.05.2025 | 168,65 | 169,77 | 168,55 | 169,77 | 1,57% | - |
| 23.05.2025 | 166,30 | 167,70 | 163,10 | 167,15 | -0,07% | 30,00 |
| 22.05.2025 | 165,43 | 168,02 | 164,50 | 167,27 | 1,19% | - |
| 21.05.2025 | 168,50 | 169,27 | 164,75 | 165,30 | -2,56% | - |
| 20.05.2025 | 171,08 | 172,52 | 168,50 | 169,65 | -1,51% | - |
| 19.05.2025 | 170,48 | 173,15 | 168,48 | 172,25 | -0,32% | - |
| 16.05.2025 | 169,02 | 172,95 | 167,85 | 172,80 | 2,05% | - |
| 15.05.2025 | 168,38 | 171,85 | 166,48 | 169,33 | -0,01% | - |