6,828$
-0,03%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,60 | 6,92 | 6,56 | 6,83 | 1,79% | 158.474,00 |
| 13.10.2025 | 6,50 | 6,83 | 6,44 | 6,71 | 6,17% | 269.167,00 |
| 10.10.2025 | 6,80 | 6,82 | 6,31 | 6,32 | -6,37% | 411.235,00 |
| 09.10.2025 | 6,87 | 7,00 | 6,70 | 6,75 | -0,59% | 180.117,00 |
| 08.10.2025 | 6,99 | 7,05 | 6,76 | 6,79 | -2,30% | 322.908,00 |
| 07.10.2025 | 6,87 | 7,05 | 6,72 | 6,95 | 1,61% | 223.518,00 |
| 06.10.2025 | 7,24 | 7,24 | 6,80 | 6,84 | -7,69% | 229.733,00 |
| 02.10.2025 | 7,20 | 7,52 | 7,00 | 7,41 | 2,92% | 312.009,00 |
| 01.10.2025 | 6,86 | 7,27 | 6,81 | 7,20 | 4,96% | 319.619,00 |
| 30.09.2025 | 7,03 | 7,09 | 6,77 | 6,86 | -2,42% | 155.221,00 |
| 29.09.2025 | 7,01 | 7,10 | 6,88 | 7,03 | 0,72% | 153.476,00 |
| 26.09.2025 | 6,75 | 7,05 | 6,70 | 6,98 | 3,56% | 160.761,00 |
| 25.09.2025 | 6,92 | 7,01 | 6,56 | 6,74 | -3,02% | 189.295,00 |
| 24.09.2025 | 7,10 | 7,20 | 6,95 | 6,95 | -1,56% | 225.840,00 |
| 23.09.2025 | 6,90 | 7,11 | 6,87 | 7,06 | 2,47% | 280.989,00 |
| 22.09.2025 | 6,52 | 7,02 | 6,39 | 6,89 | 5,35% | 302.276,00 |
| 19.09.2025 | 6,60 | 6,66 | 6,50 | 6,54 | -0,91% | 375.713,00 |
| 18.09.2025 | 6,87 | 6,94 | 6,60 | 6,60 | -2,94% | 316.803,00 |
| 17.09.2025 | 6,69 | 7,01 | 6,69 | 6,80 | -0,15% | 241.633,00 |
| 16.09.2025 | 6,76 | 6,88 | 6,60 | 6,81 | 0,74% | 225.237,00 |
| 15.09.2025 | 6,81 | 7,01 | 6,75 | 6,76 | 0,30% | 225.369,00 |
| 12.09.2025 | 6,78 | 6,85 | 6,60 | 6,74 | -0,88% | 223.840,00 |
| 11.09.2025 | 6,18 | 6,82 | 6,18 | 6,80 | 10,21% | 330.861,00 |
| 10.09.2025 | 6,19 | 6,22 | 6,11 | 6,17 | 0,33% | 104.458,00 |
| 09.09.2025 | 6,16 | 6,19 | 6,10 | 6,15 | 0,05% | 170.537,00 |
| 08.09.2025 | 6,24 | 6,24 | 5,97 | 6,15 | -0,38% | 202.133,00 |
| 05.09.2025 | 6,19 | 6,39 | 6,17 | 6,17 | -0,80% | 137.165,00 |
| 04.09.2025 | 6,25 | 6,40 | 6,16 | 6,22 | -1,82% | 211.404,00 |
| 03.09.2025 | 6,57 | 6,62 | 6,28 | 6,34 | -4,16% | 235.905,00 |
| 02.09.2025 | 6,37 | 6,65 | 6,29 | 6,61 | 2,01% | 215.046,00 |
| 29.08.2025 | 6,53 | 6,72 | 6,46 | 6,48 | -0,31% | 114.139,00 |
| 28.08.2025 | 6,52 | 6,67 | 6,42 | 6,50 | 0,31% | 201.128,00 |
| 27.08.2025 | 6,62 | 6,68 | 6,44 | 6,48 | -2,70% | 263.885,00 |
| 26.08.2025 | 6,50 | 7,44 | 6,49 | 6,66 | 5,88% | 1.056.111,00 |
| 25.08.2025 | 6,21 | 6,32 | 6,06 | 6,29 | 1,29% | 205.974,00 |
| 22.08.2025 | 6,21 | 6,45 | 6,14 | 6,21 | 0,98% | 340.573,00 |
| 21.08.2025 | 6,31 | 6,41 | 6,05 | 6,15 | -4,65% | 246.560,00 |
| 20.08.2025 | 6,66 | 6,77 | 6,12 | 6,45 | -3,15% | 242.185,00 |
| 19.08.2025 | 6,71 | 6,98 | 6,54 | 6,66 | -0,15% | 343.846,00 |
| 18.08.2025 | 6,72 | 6,75 | 6,57 | 6,67 | -0,74% | 174.980,00 |
| 15.08.2025 | 6,03 | 6,79 | 6,00 | 6,72 | 10,53% | 501.043,00 |
| 14.08.2025 | 6,15 | 6,56 | 5,70 | 6,08 | 1,33% | 1.166.227,00 |
| 13.08.2025 | 6,25 | 6,31 | 5,93 | 6,00 | -2,60% | 877.706,00 |
| 12.08.2025 | 6,06 | 6,29 | 5,94 | 6,16 | 4,58% | 340.784,00 |
| 11.08.2025 | 5,70 | 6,18 | 5,68 | 5,89 | 3,70% | 313.800,00 |
| 08.08.2025 | 5,72 | 5,77 | 5,58 | 5,68 | 0,00% | 129.464,00 |
| 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 |