5,683$
0,05%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,72 | 5,77 | 5,58 | 5,68 | 0,00% | 128.659,00 |
| 07.08.2025 | 5,60 | 5,69 | 5,48 | 5,68 | 2,71% | 124.758,00 |
| 06.08.2025 | 5,74 | 5,83 | 5,40 | 5,53 | -3,99% | 177.862,00 |
| 05.08.2025 | 5,66 | 5,80 | 5,51 | 5,76 | 2,13% | 175.370,00 |
| 04.08.2025 | 5,54 | 5,68 | 5,45 | 5,64 | 1,81% | 179.480,00 |
| 01.08.2025 | 5,69 | 5,72 | 5,50 | 5,54 | -4,48% | 203.984,00 |
| 31.07.2025 | 6,02 | 6,05 | 5,80 | 5,80 | -3,81% | 123.546,00 |
| 30.07.2025 | 6,02 | 6,21 | 5,82 | 6,03 | 0,28% | 247.724,00 |
| 29.07.2025 | 6,57 | 6,57 | 6,01 | 6,01 | -8,20% | 252.276,00 |
| 28.07.2025 | 6,81 | 6,93 | 6,25 | 6,55 | -3,53% | 401.069,00 |
| 25.07.2025 | 7,00 | 7,00 | 6,77 | 6,79 | -2,58% | 130.569,00 |
| 24.07.2025 | 7,36 | 7,40 | 6,77 | 6,97 | -6,32% | 445.967,00 |
| 23.07.2025 | 7,01 | 7,89 | 6,98 | 7,44 | 7,51% | 708.045,00 |
| 22.07.2025 | 6,32 | 6,98 | 6,21 | 6,92 | 9,49% | 427.504,00 |
| 21.07.2025 | 6,31 | 6,38 | 6,22 | 6,32 | 1,77% | 104.063,00 |
| 18.07.2025 | 6,38 | 6,54 | 6,16 | 6,21 | -2,51% | 181.255,00 |
| 17.07.2025 | 6,29 | 6,44 | 6,08 | 6,37 | 1,27% | 209.630,00 |
| 16.07.2025 | 5,89 | 6,32 | 5,88 | 6,29 | 8,08% | 277.512,00 |
| 15.07.2025 | 5,87 | 6,36 | 5,79 | 5,82 | 3,37% | 447.953,00 |
| 14.07.2025 | 5,94 | 5,96 | 5,62 | 5,63 | -5,54% | 277.964,00 |
| 11.07.2025 | 5,95 | 6,12 | 5,92 | 5,96 | -0,83% | 232.328,00 |
| 10.07.2025 | 6,25 | 6,47 | 5,88 | 6,01 | -4,45% | 285.460,00 |
| 09.07.2025 | 6,47 | 6,58 | 6,27 | 6,29 | -1,26% | 305.236,00 |
| 08.07.2025 | 6,43 | 6,63 | 6,31 | 6,37 | 0,00% | 255.142,00 |
| 07.07.2025 | 6,60 | 6,65 | 6,22 | 6,37 | -4,64% | 286.853,00 |
| 03.07.2025 | 6,81 | 6,86 | 6,64 | 6,68 | -2,48% | 223.798,00 |
| 02.07.2025 | 6,45 | 6,88 | 6,29 | 6,85 | 6,20% | 535.109,00 |
| 01.07.2025 | 5,76 | 6,48 | 5,76 | 6,45 | 11,40% | 521.755,00 |
| 30.06.2025 | 5,50 | 6,09 | 5,49 | 5,79 | 5,27% | 313.687,00 |
| 27.06.2025 | 5,57 | 5,65 | 5,41 | 5,50 | -1,26% | 196.869,00 |
| 26.06.2025 | 5,63 | 5,76 | 5,45 | 5,57 | -1,42% | 349.766,00 |
| 25.06.2025 | 5,68 | 5,69 | 5,18 | 5,65 | 3,67% | 401.371,00 |
| 24.06.2025 | 5,17 | 5,69 | 5,17 | 5,45 | 9,00% | 528.655,00 |
| 23.06.2025 | 4,96 | 5,05 | 4,69 | 5,00 | 0,00% | 321.637,00 |
| 20.06.2025 | 5,12 | 5,22 | 4,98 | 5,00 | -1,77% | 321.608,00 |
| 18.06.2025 | 5,16 | 5,24 | 4,98 | 5,09 | -2,30% | 235.155,00 |
| 17.06.2025 | 5,20 | 5,59 | 5,20 | 5,21 | -1,33% | 300.270,00 |
| 16.06.2025 | 4,88 | 5,35 | 4,88 | 5,28 | 8,87% | 482.613,00 |
| 13.06.2025 | 5,24 | 5,43 | 4,81 | 4,85 | -9,85% | 745.689,00 |
| 12.06.2025 | 5,66 | 5,83 | 5,25 | 5,38 | -7,56% | 736.196,00 |
| 11.06.2025 | 6,02 | 6,11 | 5,72 | 5,82 | -3,32% | 452.337,00 |
| 10.06.2025 | 6,41 | 6,43 | 5,81 | 6,02 | -5,94% | 882.870,00 |
| 09.06.2025 | 6,70 | 6,77 | 6,29 | 6,40 | -3,32% | 510.412,00 |
| 06.06.2025 | 6,22 | 7,05 | 6,08 | 6,62 | 9,06% | 1.370.686,00 |
| 05.06.2025 | 6,43 | 6,57 | 5,64 | 6,07 | -6,62% | 859.411,00 |
| 04.06.2025 | 6,14 | 6,95 | 5,95 | 6,50 | 7,97% | 1.428.905,00 |
| 03.06.2025 | 5,95 | 6,58 | 5,77 | 6,02 | 2,38% | 1.711.843,00 |
| 02.06.2025 | 5,12 | 6,25 | 4,85 | 5,88 | 15,29% | 4.631.865,00 |
| 30.05.2025 | 4,37 | 5,71 | 4,21 | 5,10 | 62,94% | 32.523.495,00 |
| 29.05.2025 | 3,39 | 3,40 | 3,11 | 3,13 | -6,29% | 2.003.278,00 |
| 28.05.2025 | 3,34 | 3,35 | 3,20 | 3,34 | 0,00% | 129.235,00 |
| 27.05.2025 | 3,17 | 3,41 | 3,17 | 3,34 | 5,36% | 220.112,00 |
| 23.05.2025 | 3,00 | 3,17 | 2,96 | 3,17 | 3,59% | 143.168,00 |
| 22.05.2025 | 2,91 | 3,07 | 2,88 | 3,06 | 5,88% | 110.727,00 |
| 21.05.2025 | 3,06 | 3,16 | 2,88 | 2,89 | -6,47% | 120.586,00 |
| 20.05.2025 | 3,10 | 3,18 | 3,06 | 3,09 | 0,32% | 71.910,00 |
| 19.05.2025 | 3,24 | 3,25 | 3,01 | 3,08 | -6,10% | 151.970,00 |
| 16.05.2025 | 3,21 | 3,31 | 3,20 | 3,28 | 2,82% | 136.152,00 |
| 15.05.2025 | 3,02 | 3,23 | 3,01 | 3,19 | 4,59% | 119.828,00 |
| 14.05.2025 | 3,05 | 3,12 | 2,93 | 3,05 | 1,33% | 237.260,00 |
| 13.05.2025 | 3,07 | 3,10 | 2,99 | 3,01 | -1,95% | 144.841,00 |
| 12.05.2025 | 2,90 | 3,08 | 2,87 | 3,07 | 10,43% | 333.863,00 |
| 09.05.2025 | 2,79 | 2,88 | 2,70 | 2,78 | -0,71% | 136.946,00 |
| 08.05.2025 | 2,76 | 2,87 | 2,70 | 2,80 | 2,94% | 104.620,00 |
| 07.05.2025 | 2,66 | 2,77 | 2,64 | 2,72 | 3,42% | 180.201,00 |
| 06.05.2025 | 2,74 | 2,77 | 2,55 | 2,63 | -4,71% | 303.553,00 |
| 05.05.2025 | 2,88 | 2,90 | 2,76 | 2,76 | -5,15% | 119.743,00 |
| 02.05.2025 | 2,92 | 2,99 | 2,87 | 2,91 | 0,69% | 204.601,00 |
| 01.05.2025 | 2,91 | 3,02 | 2,84 | 2,89 | -1,03% | 211.086,00 |
| 30.04.2025 | 2,76 | 2,93 | 2,70 | 2,92 | 5,04% | 369.789,00 |
| 29.04.2025 | 2,80 | 2,89 | 2,68 | 2,78 | -1,07% | 225.975,00 |
| 28.04.2025 | 2,73 | 2,82 | 2,66 | 2,81 | 2,55% | 240.308,00 |
| 25.04.2025 | 2,59 | 2,78 | 2,50 | 2,74 | 7,03% | 515.587,00 |
| 24.04.2025 | 2,86 | 2,88 | 2,55 | 2,56 | -4,48% | 588.600,00 |
| 23.04.2025 | 2,82 | 2,85 | 2,64 | 2,68 | -1,47% | 583.212,00 |
| 22.04.2025 | 2,65 | 2,75 | 2,60 | 2,72 | 3,82% | 350.680,00 |
| 21.04.2025 | 2,70 | 2,72 | 2,51 | 2,62 | -3,68% | 406.404,00 |
| 17.04.2025 | 2,71 | 2,76 | 2,64 | 2,72 | 1,87% | 307.212,00 |
| 16.04.2025 | 2,71 | 2,80 | 2,60 | 2,67 | -1,48% | 322.900,00 |
| 15.04.2025 | 2,86 | 2,98 | 2,67 | 2,71 | -6,23% | 362.217,00 |
| 14.04.2025 | 3,10 | 3,15 | 2,86 | 2,89 | -5,56% | 274.828,00 |
| 11.04.2025 | 3,08 | 3,08 | 2,93 | 3,06 | -0,33% | 167.784,00 |
| 10.04.2025 | 3,03 | 3,08 | 2,87 | 3,07 | 4,78% | 239.118,00 |
| 09.04.2025 | 3,00 | 3,05 | 2,62 | 2,93 | -3,62% | 728.395,00 |
| 08.04.2025 | 3,40 | 3,40 | 3,00 | 3,04 | -6,75% | 304.649,00 |
| 07.04.2025 | 3,20 | 3,35 | 3,05 | 3,26 | -0,31% | 155.263,00 |
| 04.04.2025 | 3,27 | 3,37 | 3,13 | 3,27 | -2,39% | 178.543,00 |
| 03.04.2025 | 3,47 | 3,49 | 3,22 | 3,35 | -5,10% | 314.302,00 |
| 02.04.2025 | 3,47 | 3,54 | 3,43 | 3,53 | 0,00% | 112.252,00 |
| 01.04.2025 | 3,56 | 3,72 | 3,42 | 3,53 | -0,84% | 249.337,00 |
| 31.03.2025 | 3,63 | 3,65 | 3,49 | 3,56 | -2,47% | 212.334,00 |
| 28.03.2025 | 3,84 | 3,85 | 3,58 | 3,65 | -5,93% | 273.583,00 |
| 27.03.2025 | 3,99 | 4,00 | 3,82 | 3,88 | -2,27% | 195.472,00 |
| 26.03.2025 | 4,11 | 4,14 | 3,84 | 3,97 | -3,52% | 349.092,00 |
| 25.03.2025 | 4,21 | 4,26 | 4,11 | 4,12 | -2,72% | 158.716,00 |
| 24.03.2025 | 4,15 | 4,24 | 4,10 | 4,23 | 2,67% | 228.637,00 |
| 21.03.2025 | 4,24 | 4,24 | 4,03 | 4,12 | -4,85% | 354.495,00 |
| 20.03.2025 | 4,24 | 4,39 | 4,24 | 4,33 | 1,41% | 134.922,00 |
| 19.03.2025 | 4,26 | 4,35 | 4,22 | 4,27 | 0,23% | 165.410,00 |
| 18.03.2025 | 4,41 | 4,47 | 4,20 | 4,26 | -4,27% | 296.069,00 |