154,075€
2,07%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 148,65 | 149,50 | 146,68 | 148,05 | -0,40% | - |
| 09.03.2026 | 146,05 | 148,68 | 142,63 | 148,65 | 0,56% | - |
| 06.03.2026 | 151,15 | 151,65 | 144,98 | 147,83 | -2,01% | - |
| 05.03.2026 | 153,77 | 155,33 | 150,68 | 150,85 | -1,77% | - |
| 04.03.2026 | 154,83 | 156,75 | 153,25 | 153,58 | -1,54% | - |
| 03.03.2026 | 152,73 | 156,35 | 151,40 | 155,98 | 1,18% | - |
| 02.03.2026 | 153,33 | 154,58 | 152,18 | 154,15 | -0,39% | - |
| 27.02.2026 | 155,93 | 156,23 | 150,98 | 154,75 | -0,93% | - |
| 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% | - |