182,750€
1,73%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 183,23 | 183,48 | 182,27 | 182,58 | 1,16% | - |
| 30.07.2026 | 183,55 | 184,33 | 176,50 | 180,48 | -1,20% | - |
| 29.07.2026 | 178,77 | 184,48 | 178,43 | 182,68 | 1,68% | - |
| 28.07.2026 | 175,93 | 180,52 | 175,65 | 179,65 | 1,61% | - |
| 27.07.2026 | 171,98 | 177,33 | 169,00 | 176,80 | 3,97% | - |
| 24.07.2026 | 167,20 | 171,58 | 165,50 | 170,05 | 1,43% | - |
| 23.07.2026 | 167,80 | 169,75 | 165,60 | 167,65 | -0,03% | - |
| 22.07.2026 | 169,55 | 170,70 | 165,85 | 167,70 | -1,66% | - |
| 21.07.2026 | 173,50 | 173,63 | 169,52 | 170,52 | -1,06% | - |
| 20.07.2026 | 172,45 | 174,85 | 171,27 | 172,35 | 0,04% | - |
| 17.07.2026 | 170,02 | 174,88 | 169,58 | 172,27 | -0,23% | - |
| 16.07.2026 | 165,48 | 172,90 | 163,75 | 172,68 | 4,49% | - |
| 15.07.2026 | 166,70 | 169,00 | 163,65 | 165,25 | 0,18% | - |
| 14.07.2026 | 169,23 | 169,58 | 164,95 | 164,95 | -2,18% | - |
| 13.07.2026 | 164,05 | 169,58 | 163,75 | 168,63 | 1,60% | - |
| 10.07.2026 | 163,00 | 167,40 | 162,33 | 165,98 | 1,50% | - |
| 09.07.2026 | 159,80 | 165,30 | 159,33 | 163,52 | 2,75% | 26,00 |
| 08.07.2026 | 163,60 | 163,73 | 159,10 | 159,15 | -2,69% | - |
| 07.07.2026 | 162,55 | 165,58 | 161,95 | 163,55 | 0,48% | 40,00 |
| 06.07.2026 | 170,50 | 171,18 | 162,50 | 162,77 | -4,77% | - |
| 03.07.2026 | 171,33 | 172,15 | 170,80 | 170,93 | 0,62% | 6.900,00 |
| 02.07.2026 | 168,02 | 169,93 | 164,55 | 169,88 | 0,95% | - |
| 01.07.2026 | 168,98 | 170,48 | 167,93 | 168,27 | -0,41% | - |
| 30.06.2026 | 170,88 | 170,93 | 168,25 | 168,98 | -0,34% | - |
| 29.06.2026 | 173,18 | 173,27 | 168,27 | 169,55 | -1,51% | - |
| 26.06.2026 | 165,27 | 172,77 | 164,77 | 172,15 | 2,76% | 4.608,00 |
| 25.06.2026 | 162,48 | 171,38 | 162,23 | 167,52 | 1,62% | - |
| 24.06.2026 | 159,25 | 165,02 | 158,98 | 164,85 | 4,17% | - |
| 23.06.2026 | 155,52 | 159,80 | 154,27 | 158,25 | 0,57% | 550,00 |
| 22.06.2026 | 154,88 | 161,35 | 154,88 | 157,35 | 2,27% | - |
| 19.06.2026 | 154,43 | 155,02 | 153,85 | 153,85 | -0,58% | - |
| 18.06.2026 | 152,40 | 157,90 | 150,77 | 154,75 | 2,52% | 891,00 |
| 17.06.2026 | 145,75 | 151,85 | 144,02 | 150,95 | 4,19% | 528,00 |
| 16.06.2026 | 144,38 | 146,18 | 143,48 | 144,88 | 0,19% | - |
| 15.06.2026 | 147,35 | 147,45 | 142,55 | 144,60 | -0,31% | - |
| 12.06.2026 | 144,80 | 147,08 | 143,48 | 145,05 | 0,12% | - |
| 11.06.2026 | 143,33 | 145,70 | 142,45 | 144,88 | 1,76% | - |
| 10.06.2026 | 141,23 | 145,38 | 139,83 | 142,38 | 0,18% | - |
| 09.06.2026 | 146,30 | 146,52 | 141,60 | 142,13 | -2,30% | - |
| 08.06.2026 | 147,73 | 149,27 | 143,48 | 145,48 | -1,66% | - |
| 05.06.2026 | 138,05 | 148,25 | 137,58 | 147,93 | 6,48% | - |
| 04.06.2026 | 142,40 | 145,80 | 137,63 | 138,93 | -2,88% | 9.600,00 |
| 03.06.2026 | 147,02 | 148,58 | 141,13 | 143,05 | -2,69% | - |
| 02.06.2026 | 149,58 | 150,08 | 145,65 | 147,00 | -2,52% | - |
| 01.06.2026 | 155,95 | 156,00 | 150,60 | 150,80 | -2,63% | - |
| 29.05.2026 | 154,95 | 159,20 | 153,43 | 154,88 | -0,31% | - |
| 28.05.2026 | 155,80 | 156,80 | 153,93 | 155,35 | -0,50% | 3.380,00 |
| 27.05.2026 | 156,63 | 158,23 | 154,38 | 156,13 | -0,34% | - |
| 26.05.2026 | 153,93 | 156,77 | 152,98 | 156,65 | 1,28% | 9.600,00 |
| 25.05.2026 | 154,73 | 154,88 | 154,33 | 154,68 | 1,11% | - |
| 22.05.2026 | 153,83 | 154,50 | 151,27 | 152,98 | -0,15% | - |
| 21.05.2026 | 153,38 | 155,50 | 151,00 | 153,20 | -0,11% | - |
| 20.05.2026 | 149,60 | 154,58 | 147,33 | 153,38 | 2,39% | 560,00 |
| 19.05.2026 | 151,40 | 153,33 | 149,68 | 149,80 | -1,19% | - |
| 18.05.2026 | 152,08 | 153,30 | 151,30 | 151,60 | -1,03% | - |
| 15.05.2026 | 149,93 | 154,77 | 149,43 | 153,18 | 0,96% | 6.688,00 |
| 14.05.2026 | 153,75 | 154,20 | 151,58 | 151,73 | -0,90% | - |
| 13.05.2026 | 157,05 | 158,30 | 150,77 | 153,10 | -2,13% | - |
| 12.05.2026 | 155,30 | 157,68 | 153,80 | 156,43 | 0,37% | - |
| 11.05.2026 | 150,83 | 156,00 | 150,02 | 155,85 | 3,52% | - |
| 08.05.2026 | 140,00 | 155,88 | 138,00 | 150,55 | 11,79% | - |
| 07.05.2026 | 136,00 | 136,45 | 132,45 | 134,68 | -0,76% | - |
| 06.05.2026 | 134,85 | 136,65 | 134,08 | 135,70 | 0,46% | - |
| 05.05.2026 | 133,58 | 135,70 | 132,70 | 135,08 | 1,35% | - |
| 04.05.2026 | 135,00 | 135,95 | 131,60 | 133,27 | -2,88% | - |
| 30.04.2026 | 136,58 | 138,60 | 136,15 | 137,23 | 0,24% | - |
| 29.04.2026 | 136,00 | 138,08 | 135,10 | 136,90 | 1,26% | - |
| 28.04.2026 | 134,45 | 136,27 | 133,55 | 135,20 | 0,39% | - |
| 27.04.2026 | 136,40 | 136,50 | 133,83 | 134,68 | -1,08% | 50,00 |
| 24.04.2026 | 138,20 | 138,95 | 135,93 | 136,15 | -0,82% | 174,00 |
| 23.04.2026 | 134,65 | 137,70 | 134,25 | 137,27 | 1,57% | - |
| 22.04.2026 | 138,00 | 138,60 | 134,48 | 135,15 | -1,53% | - |
| 21.04.2026 | 139,45 | 140,10 | 136,48 | 137,25 | -1,22% | - |
| 20.04.2026 | 138,50 | 140,13 | 138,08 | 138,95 | -0,89% | - |
| 17.04.2026 | 135,65 | 141,10 | 135,60 | 140,20 | 3,43% | - |
| 16.04.2026 | 138,55 | 139,00 | 135,08 | 135,55 | -1,88% | - |
| 15.04.2026 | 139,20 | 139,70 | 137,50 | 138,15 | -0,88% | - |
| 14.04.2026 | 138,30 | 139,70 | 137,70 | 139,38 | 0,87% | - |
| 13.04.2026 | 138,98 | 139,52 | 136,52 | 138,18 | -0,66% | - |
| 10.04.2026 | 140,85 | 141,10 | 138,85 | 139,10 | -1,08% | - |
| 09.04.2026 | 142,75 | 142,90 | 140,10 | 140,63 | -1,61% | - |
| 08.04.2026 | 141,38 | 144,55 | 140,98 | 142,93 | 3,59% | - |
| 07.04.2026 | 141,68 | 142,38 | 137,73 | 137,98 | -2,34% | - |
| 02.04.2026 | 138,02 | 141,48 | 136,52 | 141,27 | 1,00% | - |
| 01.04.2026 | 143,48 | 144,15 | 139,77 | 139,88 | -2,10% | - |
| 31.03.2026 | 142,60 | 144,43 | 141,27 | 142,88 | 0,97% | - |
| 30.03.2026 | 139,63 | 142,68 | 139,27 | 141,50 | 1,67% | - |
| 27.03.2026 | 144,88 | 144,98 | 138,20 | 139,18 | -3,55% | - |
| 26.03.2026 | 145,70 | 147,40 | 144,00 | 144,30 | -1,35% | - |
| 25.03.2026 | 145,00 | 146,52 | 142,52 | 146,27 | 1,16% | - |
| 24.03.2026 | 144,20 | 145,43 | 142,35 | 144,60 | 0,42% | - |
| 23.03.2026 | 146,25 | 150,68 | 143,38 | 144,00 | -2,54% | - |
| 20.03.2026 | 147,90 | 149,52 | 146,90 | 147,75 | -0,25% | - |
| 19.03.2026 | 146,90 | 148,50 | 145,20 | 148,13 | 0,68% | - |
| 18.03.2026 | 149,08 | 149,27 | 144,65 | 147,13 | -0,73% | - |
| 17.03.2026 | 147,85 | 150,20 | 147,40 | 148,20 | -0,44% | - |
| 16.03.2026 | 150,40 | 150,45 | 148,30 | 148,85 | -0,07% | - |
| 13.03.2026 | 146,98 | 150,77 | 146,68 | 148,95 | 1,21% | - |
| 12.03.2026 | 148,08 | 149,02 | 146,35 | 147,18 | -1,08% | - |
| 11.03.2026 | 148,10 | 149,27 | 147,55 | 148,77 | 0,49% | - |