154,300€
0,39%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 154,00 | 154,60 | 153,95 | 154,10 | 0,06% | - |
| 22.10.2026 | 146,93 | 154,13 | 146,73 | 154,00 | 3,06% | - |
| 21.10.2026 | 151,48 | 152,73 | 147,85 | 149,43 | -0,81% | - |
| 20.10.2026 | 151,00 | 153,30 | 150,25 | 150,65 | -0,63% | - |
| 19.10.2026 | 152,08 | 152,27 | 148,88 | 151,60 | 1,20% | 1.500,00 |
| 16.10.2026 | 152,60 | 153,50 | 147,75 | 149,80 | -1,75% | - |
| 15.10.2026 | 147,00 | 154,13 | 146,60 | 152,48 | 2,16% | - |
| 14.10.2026 | 145,13 | 149,77 | 145,00 | 149,25 | 3,00% | - |
| 13.10.2026 | 142,13 | 145,65 | 141,25 | 144,90 | 1,77% | 675,00 |
| 12.10.2026 | 144,58 | 146,08 | 141,70 | 142,38 | -1,28% | 100,00 |
| 09.10.2026 | 145,95 | 146,52 | 143,88 | 144,23 | -0,65% | - |
| 08.10.2026 | 144,80 | 147,00 | 143,95 | 145,18 | 0,07% | - |
| 07.10.2026 | 145,58 | 147,23 | 144,18 | 145,08 | -0,19% | 500,00 |
| 06.10.2026 | 142,20 | 146,80 | 141,30 | 145,35 | 2,56% | 460,00 |
| 05.10.2026 | 140,55 | 144,00 | 138,38 | 141,73 | 2,20% | 2.760,00 |
| 02.10.2026 | 139,80 | 140,65 | 138,00 | 138,68 | -0,36% | - |
| 01.10.2026 | 139,95 | 140,10 | 137,18 | 139,18 | 0,83% | - |
| 30.09.2026 | 138,93 | 140,63 | 137,25 | 138,02 | -0,65% | - |
| 29.09.2026 | 139,10 | 141,60 | 137,88 | 138,93 | -0,32% | - |
| 28.09.2026 | 139,30 | 142,55 | 138,45 | 139,38 | -0,62% | - |
| 25.09.2026 | 142,58 | 142,70 | 138,88 | 140,25 | -1,23% | - |
| 24.09.2026 | 144,10 | 145,45 | 140,20 | 142,00 | -1,92% | - |
| 23.09.2026 | 145,38 | 148,45 | 143,40 | 144,77 | -0,24% | - |
| 22.09.2026 | 144,43 | 146,68 | 144,30 | 145,13 | 0,52% | - |
| 21.09.2026 | 146,88 | 147,63 | 143,98 | 144,38 | -1,01% | - |
| 18.09.2026 | 145,83 | 146,75 | 144,52 | 145,85 | 0,40% | - |
| 17.09.2026 | 149,13 | 150,60 | 145,18 | 145,27 | -1,99% | - |
| 16.09.2026 | 147,43 | 151,20 | 144,77 | 148,23 | 0,83% | - |
| 15.09.2026 | 156,63 | 157,27 | 145,70 | 147,00 | -6,28% | 12,00 |
| 14.09.2026 | 154,73 | 157,75 | 154,13 | 156,85 | 0,37% | - |
| 11.09.2026 | 156,43 | 157,60 | 152,75 | 156,27 | 0,19% | - |
| 10.09.2026 | 154,18 | 156,27 | 153,40 | 155,98 | 1,20% | 608,00 |
| 09.09.2026 | 157,65 | 157,65 | 153,63 | 154,13 | -1,86% | - |
| 08.09.2026 | 163,35 | 163,68 | 157,05 | 157,05 | -3,78% | - |
| 07.09.2026 | 163,50 | 163,80 | 162,85 | 163,23 | -0,03% | - |
| 04.09.2026 | 163,10 | 164,65 | 161,25 | 163,27 | 0,45% | - |
| 03.09.2026 | 164,60 | 165,15 | 161,27 | 162,55 | -1,37% | - |
| 02.09.2026 | 165,10 | 167,38 | 164,40 | 164,80 | -0,32% | - |
| 01.09.2026 | 168,18 | 169,45 | 165,08 | 165,33 | -1,80% | - |
| 31.08.2026 | 171,52 | 172,35 | 167,63 | 168,35 | -1,97% | - |
| 28.08.2026 | 171,25 | 173,08 | 171,15 | 171,73 | 0,00% | - |
| 27.08.2026 | 175,70 | 177,13 | 171,38 | 171,73 | -1,80% | - |
| 26.08.2026 | 174,08 | 176,08 | 173,23 | 174,88 | 0,43% | - |
| 25.08.2026 | 177,05 | 177,90 | 173,20 | 174,13 | -1,09% | 100,00 |
| 24.08.2026 | 173,93 | 177,00 | 172,93 | 176,05 | 0,80% | - |
| 21.08.2026 | 172,45 | 175,18 | 171,68 | 174,65 | 1,22% | 182,00 |
| 20.08.2026 | 174,35 | 174,75 | 171,23 | 172,55 | -0,72% | - |
| 19.08.2026 | 174,75 | 178,20 | 173,63 | 173,80 | -1,08% | 21,00 |
| 18.08.2026 | 175,10 | 179,43 | 174,48 | 175,70 | -0,52% | - |
| 17.08.2026 | 179,60 | 179,77 | 175,73 | 176,63 | -1,35% | - |
| 14.08.2026 | 179,63 | 179,95 | 177,70 | 179,05 | -0,33% | - |
| 13.08.2026 | 186,15 | 187,43 | 179,45 | 179,65 | -3,38% | 125,00 |
| 12.08.2026 | 182,35 | 186,63 | 179,77 | 185,93 | 2,34% | 110,00 |
| 11.08.2026 | 180,02 | 184,80 | 178,52 | 181,68 | 1,04% | - |
| 10.08.2026 | 180,63 | 183,33 | 177,35 | 179,80 | -0,01% | - |
| 07.08.2026 | 182,85 | 183,63 | 176,90 | 179,83 | -0,42% | - |
| 06.08.2026 | 180,35 | 182,83 | 179,02 | 180,58 | 0,07% | 741,00 |
| 05.08.2026 | 181,18 | 181,73 | 179,25 | 180,45 | 0,00% | - |
| 04.08.2026 | 184,23 | 184,73 | 179,85 | 180,45 | -1,42% | - |
| 03.08.2026 | 179,68 | 185,00 | 178,10 | 183,05 | 2,76% | - |
| 31.07.2026 | 183,23 | 183,48 | 177,88 | 178,13 | -1,30% | - |
| 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% | - |