154,025€
-1,27%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 155,93 | 156,23 | 150,98 | 154,45 | -1,12% | - |
| 26.02.2026 | 153,50 | 157,30 | 153,50 | 156,20 | 1,40% | - |
| 25.02.2026 | 153,13 | 154,05 | 152,25 | 154,05 | 0,37% | - |
| 24.02.2026 | 151,52 | 153,55 | 150,75 | 153,48 | 1,71% | - |
| 23.02.2026 | 149,88 | 151,60 | 147,00 | 150,90 | -0,54% | - |
| 20.02.2026 | 159,83 | 162,18 | 149,77 | 151,73 | -2,19% | 70,00 |
| 19.02.2026 | 158,75 | 158,95 | 154,75 | 155,13 | -2,21% | - |
| 18.02.2026 | 158,08 | 161,23 | 157,30 | 158,63 | 0,57% | - |
| 17.02.2026 | 151,75 | 157,73 | 151,15 | 157,73 | 3,55% | 196,00 |
| 16.02.2026 | 152,55 | 153,18 | 151,83 | 152,33 | 0,03% | - |
| 13.02.2026 | 153,10 | 154,20 | 151,25 | 152,27 | -0,31% | 4.085,00 |
| 12.02.2026 | 154,85 | 157,48 | 152,27 | 152,75 | -1,12% | - |
| 11.02.2026 | 153,65 | 155,70 | 152,95 | 154,48 | 0,57% | - |
| 10.02.2026 | 157,38 | 157,85 | 153,40 | 153,60 | -2,51% | - |
| 09.02.2026 | 161,23 | 161,40 | 157,00 | 157,55 | -2,26% | - |
| 06.02.2026 | 157,00 | 161,98 | 156,73 | 161,20 | 2,45% | - |
| 05.02.2026 | 157,80 | 160,15 | 155,30 | 157,35 | 0,35% | - |
| 04.02.2026 | 155,93 | 159,05 | 155,23 | 156,80 | 0,64% | - |
| 03.02.2026 | 155,45 | 156,45 | 151,88 | 155,80 | 0,63% | - |
| 02.02.2026 | 149,23 | 155,48 | 149,13 | 154,83 | 2,03% | - |
| 30.01.2026 | 152,95 | 154,00 | 149,95 | 151,75 | -1,35% | - |
| 29.01.2026 | 152,18 | 154,63 | 151,40 | 153,83 | 1,23% | - |
| 28.01.2026 | 155,60 | 159,40 | 151,77 | 151,95 | -1,17% | - |
| 27.01.2026 | 157,68 | 157,95 | 153,13 | 153,75 | -1,90% | - |
| 26.01.2026 | 160,43 | 160,98 | 155,08 | 156,73 | -2,72% | 1.110,00 |
| 23.01.2026 | 163,10 | 164,00 | 160,77 | 161,10 | -0,98% | - |
| 22.01.2026 | 164,18 | 166,00 | 162,60 | 162,70 | -0,58% | - |
| 21.01.2026 | 166,52 | 167,18 | 161,83 | 163,65 | -1,50% | - |
| 20.01.2026 | 164,83 | 167,80 | 162,55 | 166,15 | 0,76% | - |
| 19.01.2026 | 165,23 | 166,00 | 164,80 | 164,90 | -1,65% | - |
| 16.01.2026 | 167,45 | 167,95 | 164,83 | 167,68 | 0,49% | 420,00 |
| 15.01.2026 | 162,80 | 166,98 | 162,68 | 166,85 | 2,72% | 1.084,00 |
| 14.01.2026 | 162,65 | 162,75 | 160,63 | 162,43 | -0,32% | - |
| 13.01.2026 | 161,02 | 162,98 | 159,45 | 162,95 | 1,04% | - |
| 12.01.2026 | 155,70 | 161,33 | 154,80 | 161,27 | 2,69% | - |
| 09.01.2026 | 155,05 | 157,60 | 154,65 | 157,05 | 1,24% | - |
| 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% | - |