5,596$
0,46%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 4,49 | 4,53 | 4,34 | 4,45 | -1,55% | 235.198,00 |
| 14.03.2025 | 4,49 | 4,52 | 4,40 | 4,52 | 0,67% | 267.736,00 |
| 13.03.2025 | 4,55 | 4,55 | 4,31 | 4,49 | -1,75% | 326.888,00 |
| 12.03.2025 | 4,56 | 4,67 | 4,52 | 4,57 | 1,11% | 113.526,00 |
| 11.03.2025 | 4,57 | 4,60 | 4,43 | 4,52 | -1,09% | 204.143,00 |
| 10.03.2025 | 4,50 | 4,59 | 4,41 | 4,57 | 1,11% | 282.412,00 |
| 07.03.2025 | 4,61 | 4,70 | 4,44 | 4,52 | -2,06% | 346.598,00 |
| 06.03.2025 | 4,79 | 4,81 | 4,59 | 4,62 | -4,25% | 302.719,00 |
| 05.03.2025 | 4,86 | 4,93 | 4,61 | 4,82 | -0,31% | 286.069,00 |
| 04.03.2025 | 4,81 | 4,97 | 4,60 | 4,84 | -0,51% | 468.032,00 |
| 03.03.2025 | 5,68 | 5,70 | 4,80 | 4,86 | -13,68% | 639.454,00 |
| 28.02.2025 | 5,94 | 6,40 | 5,57 | 5,63 | -7,55% | 892.988,00 |
| 27.02.2025 | 5,39 | 6,24 | 5,25 | 6,09 | 34,73% | 3.921.954,00 |
| 26.02.2025 | 4,59 | 4,62 | 4,47 | 4,52 | -1,31% | 556.456,00 |
| 25.02.2025 | 4,72 | 4,72 | 4,43 | 4,58 | -2,55% | 491.909,00 |
| 24.02.2025 | 4,93 | 4,93 | 4,63 | 4,70 | -3,89% | 271.897,00 |
| 21.02.2025 | 4,86 | 5,03 | 4,78 | 4,89 | 1,24% | 230.661,00 |
| 20.02.2025 | 4,76 | 4,90 | 4,67 | 4,83 | 1,05% | 254.564,00 |
| 19.02.2025 | 5,00 | 5,06 | 4,73 | 4,78 | -4,59% | 367.509,00 |
| 18.02.2025 | 4,91 | 5,14 | 4,90 | 5,01 | -0,33% | 316.637,00 |
| 17.02.2025 | 5,03 | 5,03 | 5,02 | 5,03 | 0,53% | - |
| 14.02.2025 | 5,17 | 5,19 | 4,91 | 5,00 | -3,29% | 363.527,00 |
| 13.02.2025 | 5,13 | 5,18 | 4,91 | 5,17 | 1,57% | 378.346,00 |
| 12.02.2025 | 5,01 | 5,16 | 5,01 | 5,09 | -0,78% | 234.067,00 |
| 11.02.2025 | 5,01 | 5,19 | 5,01 | 5,13 | 1,58% | 230.187,00 |
| 10.02.2025 | 5,45 | 5,54 | 5,01 | 5,05 | -6,83% | 461.602,00 |
| 07.02.2025 | 5,80 | 5,87 | 5,42 | 5,42 | -6,87% | 256.509,00 |
| 06.02.2025 | 5,88 | 5,99 | 5,82 | 5,82 | -0,34% | 79.180,00 |
| 05.02.2025 | 5,93 | 5,96 | 5,72 | 5,84 | -1,68% | 149.280,00 |
| 04.02.2025 | 5,99 | 5,99 | 5,70 | 5,94 | -0,17% | 218.167,00 |