168,025€
4,75%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 164,43 | 167,73 | 163,77 | 167,70 | 4,55% | - |
| 09.05.2025 | 156,58 | 164,10 | 152,35 | 160,40 | 4,31% | - |
| 08.05.2025 | 153,10 | 155,15 | 151,83 | 153,77 | 1,45% | - |
| 07.05.2025 | 151,48 | 152,60 | 149,85 | 151,58 | 0,66% | - |
| 06.05.2025 | 150,15 | 151,80 | 148,83 | 150,58 | -0,46% | - |
| 05.05.2025 | 150,68 | 153,68 | 149,55 | 151,27 | -0,38% | - |
| 02.05.2025 | 149,18 | 152,68 | 146,63 | 151,85 | 3,60% | - |
| 30.04.2025 | 145,05 | 147,20 | 140,98 | 146,58 | 1,30% | - |
| 29.04.2025 | 146,43 | 147,35 | 143,88 | 144,70 | -0,82% | 190,00 |
| 28.04.2025 | 140,93 | 146,55 | 140,90 | 145,90 | 2,49% | - |
| 25.04.2025 | 143,50 | 144,73 | 140,98 | 142,35 | 0,11% | - |
| 24.04.2025 | 143,60 | 144,27 | 140,80 | 142,20 | -1,40% | 350,00 |
| 23.04.2025 | 143,98 | 147,50 | 142,90 | 144,23 | 1,10% | 125,00 |
| 22.04.2025 | 138,13 | 143,15 | 138,13 | 142,65 | 0,19% | - |
| 17.04.2025 | 142,63 | 143,52 | 140,05 | 142,38 | 0,94% | - |
| 16.04.2025 | 140,35 | 144,18 | 139,63 | 141,05 | -2,35% | - |
| 15.04.2025 | 143,35 | 146,18 | 143,00 | 144,45 | 0,57% | - |
| 14.04.2025 | 142,77 | 145,63 | 140,98 | 143,63 | 1,74% | - |
| 11.04.2025 | 145,10 | 146,00 | 137,50 | 141,18 | -2,15% | - |
| 10.04.2025 | 150,38 | 150,70 | 141,15 | 144,27 | -4,91% | - |
| 09.04.2025 | 135,77 | 152,50 | 135,63 | 151,73 | 8,39% | 2,00 |
| 08.04.2025 | 142,88 | 147,02 | 138,43 | 139,98 | -1,37% | - |
| 07.04.2025 | 138,85 | 147,77 | 136,25 | 141,93 | -2,86% | 90,00 |
| 04.04.2025 | 150,68 | 151,58 | 142,70 | 146,10 | -3,56% | 108,00 |
| 03.04.2025 | 150,83 | 156,13 | 148,63 | 151,50 | -4,51% | - |
| 02.04.2025 | 156,10 | 160,00 | 154,52 | 158,65 | 1,36% | - |
| 01.04.2025 | 153,38 | 157,33 | 153,38 | 156,52 | 1,61% | - |
| 31.03.2025 | 156,88 | 157,45 | 151,18 | 154,05 | -4,67% | - |
| 28.03.2025 | 161,27 | 162,55 | 157,13 | 161,60 | -0,17% | - |
| 27.03.2025 | 163,15 | 164,45 | 160,25 | 161,88 | -1,04% | - |
| 26.03.2025 | 164,27 | 166,85 | 162,48 | 163,58 | -1,19% | - |
| 25.03.2025 | 163,05 | 167,00 | 161,73 | 165,55 | 3,66% | - |
| 24.03.2025 | 158,15 | 163,68 | 157,88 | 159,70 | 0,68% | - |
| 21.03.2025 | 157,75 | 158,65 | 154,85 | 158,63 | 1,23% | - |
| 20.03.2025 | 156,88 | 160,77 | 155,38 | 156,70 | 1,00% | - |
| 19.03.2025 | 152,80 | 156,80 | 152,75 | 155,15 | 1,36% | - |
| 18.03.2025 | 156,52 | 157,43 | 152,35 | 153,08 | -2,38% | - |
| 17.03.2025 | 157,08 | 160,88 | 156,60 | 156,80 | 0,19% | - |
| 14.03.2025 | 157,00 | 159,65 | 154,95 | 156,50 | -0,18% | 40,00 |
| 13.03.2025 | 160,65 | 163,00 | 153,70 | 156,77 | -3,37% | - |
| 12.03.2025 | 162,65 | 165,63 | 158,73 | 162,25 | -1,25% | - |
| 11.03.2025 | 164,10 | 165,35 | 160,80 | 164,30 | -0,05% | - |
| 10.03.2025 | 164,40 | 169,75 | 161,33 | 164,38 | -0,44% | - |
| 07.03.2025 | 165,95 | 166,80 | 158,68 | 165,10 | -0,62% | 10,00 |
| 06.03.2025 | 171,85 | 171,90 | 164,70 | 166,13 | -3,54% | 222,00 |
| 05.03.2025 | 175,38 | 175,60 | 170,25 | 172,23 | -1,23% | - |
| 04.03.2025 | 173,50 | 176,08 | 167,35 | 174,38 | 0,93% | - |
| 03.03.2025 | 177,45 | 177,68 | 172,23 | 172,77 | -2,65% | - |
| 28.02.2025 | 171,05 | 177,48 | 169,10 | 177,48 | 3,86% | - |
| 27.02.2025 | 168,48 | 172,40 | 166,63 | 170,88 | 1,95% | 113,00 |
| 26.02.2025 | 167,73 | 170,30 | 166,18 | 167,60 | 0,80% | - |
| 25.02.2025 | 164,15 | 167,60 | 160,25 | 166,27 | 0,86% | - |
| 24.02.2025 | 161,70 | 165,60 | 160,88 | 164,85 | 1,92% | - |
| 21.02.2025 | 166,63 | 167,38 | 159,25 | 161,75 | -1,43% | - |
| 20.02.2025 | 166,33 | 167,83 | 162,00 | 164,10 | -1,72% | - |
| 19.02.2025 | 169,83 | 170,33 | 165,80 | 166,98 | -1,63% | - |
| 18.02.2025 | 164,52 | 169,93 | 164,23 | 169,75 | 3,73% | - |
| 17.02.2025 | 164,30 | 164,45 | 163,60 | 163,65 | 0,03% | 65,00 |
| 14.02.2025 | 164,20 | 165,20 | 161,25 | 163,60 | -0,17% | - |
| 13.02.2025 | 162,18 | 164,95 | 161,50 | 163,88 | 1,09% | - |
| 12.02.2025 | 164,90 | 165,10 | 161,27 | 162,10 | -1,68% | - |
| 11.02.2025 | 167,77 | 168,80 | 163,68 | 164,88 | -2,14% | - |
| 10.02.2025 | 171,02 | 172,35 | 167,30 | 168,48 | -1,12% | - |
| 07.02.2025 | 172,18 | 172,73 | 169,05 | 170,38 | -0,82% | - |
| 06.02.2025 | 174,75 | 176,20 | 170,08 | 171,77 | -1,42% | - |
| 05.02.2025 | 174,00 | 175,50 | 169,30 | 174,25 | -0,63% | - |
| 04.02.2025 | 178,10 | 178,90 | 173,15 | 175,35 | -1,59% | - |
| 03.02.2025 | 172,63 | 179,13 | 172,30 | 178,18 | 2,05% | - |
| 31.01.2025 | 176,98 | 177,90 | 172,18 | 174,60 | -0,50% | 6,00 |
| 30.01.2025 | 175,60 | 177,73 | 173,93 | 175,48 | 0,30% | - |
| 29.01.2025 | 173,90 | 177,18 | 173,08 | 174,95 | 0,86% | 4,00 |
| 28.01.2025 | 173,85 | 175,02 | 170,02 | 173,45 | 0,38% | - |
| 27.01.2025 | 167,60 | 174,08 | 167,05 | 172,80 | 1,59% | - |
| 24.01.2025 | 171,48 | 171,48 | 166,58 | 170,10 | -1,06% | 67,00 |
| 23.01.2025 | 173,25 | 173,35 | 170,73 | 171,93 | -0,61% | - |
| 22.01.2025 | 176,00 | 176,63 | 170,90 | 172,98 | -1,09% | - |
| 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% | - |