155,050€
0,29%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 153,50 | 155,35 | 153,27 | 155,13 | 0,05% | - |
| 07.01.2026 | 151,83 | 156,40 | 151,73 | 155,05 | 1,91% | - |
| 06.01.2026 | 148,98 | 153,70 | 148,15 | 152,15 | 2,49% | 441,00 |
| 05.01.2026 | 147,35 | 151,45 | 146,27 | 148,45 | 1,85% | - |
| 02.01.2026 | 141,43 | 146,30 | 141,35 | 145,75 | 2,68% | - |
| 30.12.2025 | 142,65 | 142,98 | 141,95 | 141,95 | -0,92% | - |
| 29.12.2025 | 144,85 | 144,85 | 142,65 | 143,27 | 1,33% | - |
| 23.12.2025 | 147,33 | 147,60 | 141,30 | 141,40 | -5,04% | - |
| 22.12.2025 | 150,73 | 150,77 | 147,15 | 148,90 | -0,67% | - |
| 19.12.2025 | 149,13 | 150,83 | 148,25 | 149,90 | 1,58% | - |
| 18.12.2025 | 146,73 | 149,23 | 146,13 | 147,58 | 0,84% | - |
| 17.12.2025 | 141,63 | 146,60 | 141,55 | 146,35 | 4,13% | - |
| 16.12.2025 | 143,30 | 144,60 | 140,30 | 140,55 | -2,02% | - |
| 15.12.2025 | 143,77 | 144,52 | 142,38 | 143,45 | -1,02% | - |
| 12.12.2025 | 142,40 | 145,85 | 141,75 | 144,93 | 1,52% | - |
| 11.12.2025 | 141,77 | 143,88 | 141,02 | 142,75 | 0,48% | - |
| 10.12.2025 | 141,80 | 143,50 | 141,05 | 142,08 | 0,41% | - |
| 09.12.2025 | 141,85 | 143,75 | 141,13 | 141,50 | -0,93% | 150,00 |
| 08.12.2025 | 142,95 | 144,20 | 141,43 | 142,83 | 0,30% | - |
| 05.12.2025 | 143,83 | 144,93 | 142,30 | 142,40 | -1,01% | 16,00 |
| 04.12.2025 | 145,05 | 145,25 | 142,65 | 143,85 | -0,42% | - |
| 03.12.2025 | 146,25 | 146,55 | 143,68 | 144,45 | -1,23% | - |
| 02.12.2025 | 146,43 | 148,02 | 144,93 | 146,25 | -0,31% | - |
| 01.12.2025 | 150,40 | 150,95 | 146,63 | 146,70 | -3,26% | - |
| 28.11.2025 | 152,95 | 153,98 | 147,75 | 151,65 | -0,48% | - |
| 27.11.2025 | 152,43 | 152,75 | 152,38 | 152,38 | -0,34% | - |
| 26.11.2025 | 152,23 | 154,13 | 150,77 | 152,90 | 1,22% | - |
| 25.11.2025 | 147,93 | 151,73 | 147,02 | 151,05 | 2,51% | - |
| 24.11.2025 | 151,43 | 151,88 | 147,20 | 147,35 | -2,11% | - |
| 21.11.2025 | 144,18 | 151,10 | 143,13 | 150,52 | 3,13% | - |
| 20.11.2025 | 147,80 | 147,95 | 143,18 | 145,95 | -0,56% | - |
| 19.11.2025 | 147,43 | 148,68 | 145,60 | 146,77 | 1,02% | - |
| 18.11.2025 | 145,18 | 146,20 | 145,02 | 145,30 | -0,60% | - |
| 17.11.2025 | 144,95 | 148,43 | 143,77 | 146,18 | 1,79% | - |
| 14.11.2025 | 144,10 | 144,73 | 142,18 | 143,60 | -0,02% | - |
| 13.11.2025 | 145,15 | 146,05 | 143,08 | 143,63 | -1,15% | - |
| 12.11.2025 | 142,33 | 146,02 | 141,52 | 145,30 | 2,83% | - |
| 11.11.2025 | 139,77 | 142,25 | 137,68 | 141,30 | 0,89% | - |
| 10.11.2025 | 144,58 | 145,00 | 138,08 | 140,05 | -1,18% | - |
| 07.11.2025 | 138,30 | 142,38 | 134,40 | 141,73 | 0,98% | - |
| 06.11.2025 | 143,73 | 144,27 | 138,80 | 140,35 | -1,44% | - |
| 05.11.2025 | 140,83 | 144,25 | 138,85 | 142,40 | 1,06% | - |
| 04.11.2025 | 138,30 | 142,25 | 138,13 | 140,90 | 1,08% | - |
| 03.11.2025 | 143,00 | 143,63 | 138,85 | 139,40 | -1,69% | - |
| 31.10.2025 | 143,23 | 144,27 | 141,05 | 141,80 | -0,82% | - |
| 30.10.2025 | 146,98 | 147,52 | 141,30 | 142,98 | -2,21% | - |
| 29.10.2025 | 149,02 | 149,35 | 144,70 | 146,20 | -1,38% | 12,00 |
| 28.10.2025 | 149,73 | 151,60 | 147,50 | 148,25 | -1,03% | - |
| 27.10.2025 | 152,27 | 152,63 | 149,63 | 149,80 | -0,10% | - |
| 24.10.2025 | 152,65 | 153,23 | 149,08 | 149,95 | -1,19% | - |
| 23.10.2025 | 154,40 | 154,68 | 150,35 | 151,75 | -1,03% | - |
| 22.10.2025 | 153,50 | 154,33 | 150,18 | 153,33 | -0,76% | - |
| 21.10.2025 | 153,90 | 155,30 | 152,45 | 154,50 | 0,44% | 2,00 |
| 20.10.2025 | 152,88 | 153,98 | 151,10 | 153,83 | 1,38% | - |
| 17.10.2025 | 146,33 | 155,45 | 145,43 | 151,73 | 3,06% | - |
| 16.10.2025 | 148,25 | 149,60 | 146,38 | 147,23 | -0,62% | - |
| 15.10.2025 | 146,85 | 149,98 | 146,35 | 148,15 | 0,58% | - |
| 14.10.2025 | 147,23 | 148,70 | 146,25 | 147,30 | 3,01% | - |
| 13.10.2025 | 142,58 | 149,45 | 140,02 | 143,00 | 1,92% | 1,00 |
| 10.10.2025 | 145,30 | 146,18 | 140,00 | 140,30 | -1,68% | - |
| 09.10.2025 | 142,63 | 142,95 | 142,50 | 142,70 | 0,63% | - |
| 08.10.2025 | 143,48 | 144,40 | 141,13 | 141,80 | -0,67% | - |
| 07.10.2025 | 142,85 | 143,60 | 140,63 | 142,75 | 0,60% | - |
| 06.10.2025 | 142,85 | 143,55 | 140,77 | 141,90 | 1,03% | - |
| 03.10.2025 | 141,18 | 141,38 | 139,05 | 140,45 | -0,28% | - |
| 02.10.2025 | 138,98 | 142,00 | 138,40 | 140,85 | 2,07% | - |
| 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% | - |