183,750€
0,52%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 150,43 | 151,68 | 148,88 | 151,10 | 0,52% | - |
| 26.08.2024 | 150,77 | 153,23 | 149,98 | 150,33 | -0,20% | - |
| 23.08.2024 | 152,02 | 153,93 | 150,13 | 150,63 | -0,64% | - |
| 22.08.2024 | 152,15 | 153,98 | 151,35 | 151,60 | -0,31% | - |
| 21.08.2024 | 150,02 | 152,08 | 148,73 | 152,08 | 1,48% | - |
| 20.08.2024 | 152,05 | 153,08 | 148,48 | 149,85 | -1,17% | - |
| 19.08.2024 | 151,55 | 153,40 | 150,85 | 151,63 | -0,05% | - |
| 16.08.2024 | 155,35 | 156,58 | 151,33 | 151,70 | -2,03% | 30,00 |
| 15.08.2024 | 152,90 | 157,85 | 152,40 | 154,85 | 1,72% | - |
| 14.08.2024 | 154,45 | 154,75 | 150,27 | 152,23 | -1,79% | - |
| 13.08.2024 | 153,10 | 155,10 | 151,33 | 155,00 | 1,49% | 11,00 |
| 12.08.2024 | 153,65 | 155,90 | 152,40 | 152,73 | -0,47% | - |
| 09.08.2024 | 153,77 | 155,15 | 152,25 | 153,45 | -0,37% | - |
| 08.08.2024 | 150,33 | 155,77 | 149,80 | 154,02 | 2,12% | - |
| 07.08.2024 | 153,98 | 154,90 | 150,33 | 150,83 | -0,97% | - |
| 06.08.2024 | 150,58 | 153,45 | 148,38 | 152,30 | 2,94% | - |
| 05.08.2024 | 149,27 | 150,27 | 143,05 | 147,95 | -2,86% | - |
| 02.08.2024 | 158,13 | 159,85 | 151,48 | 152,30 | -5,06% | - |
| 01.08.2024 | 162,88 | 164,90 | 157,75 | 160,43 | -0,56% | - |
| 31.07.2024 | 162,93 | 163,35 | 158,60 | 161,33 | 0,33% | - |
| 30.07.2024 | 159,23 | 162,18 | 158,20 | 160,80 | 0,97% | - |
| 29.07.2024 | 156,73 | 160,90 | 156,35 | 159,25 | 2,07% | - |
| 26.07.2024 | 157,05 | 161,10 | 155,33 | 156,02 | 1,88% | - |
| 25.07.2024 | 152,68 | 155,00 | 150,18 | 153,15 | 0,33% | - |
| 24.07.2024 | 157,58 | 159,18 | 152,25 | 152,65 | -3,83% | - |
| 23.07.2024 | 158,85 | 161,33 | 158,52 | 158,73 | -0,45% | - |
| 22.07.2024 | 157,93 | 159,75 | 154,73 | 159,45 | 1,14% | - |
| 19.07.2024 | 155,35 | 157,75 | 153,75 | 157,65 | 1,89% | - |
| 18.07.2024 | 157,58 | 158,40 | 152,18 | 154,73 | -1,35% | - |
| 17.07.2024 | 158,85 | 161,05 | 156,70 | 156,85 | -1,68% | - |
| 16.07.2024 | 156,20 | 160,13 | 155,25 | 159,52 | 2,49% | - |
| 15.07.2024 | 155,75 | 157,93 | 154,08 | 155,65 | 0,47% | - |
| 12.07.2024 | 154,00 | 156,58 | 153,15 | 154,93 | 0,49% | - |
| 11.07.2024 | 153,80 | 155,50 | 151,50 | 154,18 | -0,02% | - |
| 10.07.2024 | 154,13 | 154,65 | 151,27 | 154,20 | 0,16% | - |
| 09.07.2024 | 158,88 | 160,10 | 153,60 | 153,95 | -2,84% | - |
| 08.07.2024 | 157,45 | 159,40 | 156,77 | 158,45 | 0,64% | 300,00 |
| 05.07.2024 | 153,90 | 157,75 | 153,25 | 157,45 | 2,46% | - |