6,251$
-0,14%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,40 | 6,51 | 6,17 | 6,26 | -0,63% | 413.745,00 |
| 17.06.2026 | 6,05 | 6,47 | 5,95 | 6,30 | 4,30% | 612.730,00 |
| 16.06.2026 | 5,15 | 6,10 | 5,10 | 6,04 | 22,52% | 1.114.581,00 |
| 15.06.2026 | 5,24 | 5,28 | 4,89 | 4,93 | -3,33% | 245.386,00 |
| 12.06.2026 | 4,78 | 5,26 | 4,78 | 5,10 | 7,94% | 424.748,00 |
| 11.06.2026 | 4,58 | 4,76 | 4,45 | 4,73 | 4,24% | 160.220,00 |
| 10.06.2026 | 4,50 | 4,81 | 4,50 | 4,53 | -0,53% | 246.525,00 |
| 09.06.2026 | 4,40 | 4,70 | 4,35 | 4,56 | 4,04% | 169.061,00 |
| 08.06.2026 | 4,46 | 4,52 | 4,31 | 4,38 | 0,23% | 106.593,00 |
| 05.06.2026 | 4,39 | 4,50 | 4,24 | 4,37 | -1,47% | 148.491,00 |
| 04.06.2026 | 4,44 | 4,46 | 4,31 | 4,44 | 0,57% | 243.707,00 |
| 03.06.2026 | 4,75 | 4,79 | 4,38 | 4,41 | -8,03% | 249.768,00 |
| 02.06.2026 | 5,17 | 5,17 | 4,76 | 4,80 | -7,07% | 216.299,00 |
| 01.06.2026 | 5,03 | 5,25 | 4,87 | 5,16 | 1,98% | 449.743,00 |
| 29.05.2026 | 4,78 | 5,22 | 4,78 | 5,06 | 5,20% | 475.503,00 |
| 28.05.2026 | 4,46 | 4,92 | 4,46 | 4,81 | 6,65% | 298.746,00 |
| 27.05.2026 | 4,46 | 4,69 | 4,45 | 4,51 | 0,22% | 145.359,00 |
| 26.05.2026 | 4,60 | 4,65 | 4,49 | 4,50 | -1,32% | 310.079,00 |
| 22.05.2026 | 4,65 | 4,94 | 4,50 | 4,56 | -2,36% | 398.028,00 |
| 21.05.2026 | 4,51 | 4,76 | 4,08 | 4,67 | 2,64% | 665.024,00 |
| 20.05.2026 | 4,23 | 4,88 | 3,58 | 4,55 | 18,18% | 3.757.750,00 |
| 19.05.2026 | 3,76 | 3,96 | 3,57 | 3,85 | 2,67% | 3.110.877,00 |
| 18.05.2026 | 3,87 | 3,87 | 3,69 | 3,75 | -0,53% | 293.834,00 |
| 15.05.2026 | 3,88 | 3,94 | 3,68 | 3,77 | -5,75% | 330.140,00 |
| 14.05.2026 | 3,82 | 4,04 | 3,74 | 4,00 | 6,10% | 486.594,00 |
| 13.05.2026 | 3,59 | 3,89 | 3,56 | 3,77 | 3,15% | 304.174,00 |
| 12.05.2026 | 3,56 | 3,66 | 3,51 | 3,66 | 1,73% | 183.976,00 |
| 11.05.2026 | 3,73 | 3,73 | 3,49 | 3,59 | -3,67% | 300.058,00 |
| 08.05.2026 | 3,71 | 3,81 | 3,63 | 3,73 | 1,63% | 163.682,00 |
| 07.05.2026 | 3,70 | 3,74 | 3,60 | 3,67 | -0,54% | 149.416,00 |
| 06.05.2026 | 3,62 | 3,78 | 3,61 | 3,69 | 4,53% | 183.874,00 |
| 05.05.2026 | 3,62 | 3,62 | 3,51 | 3,53 | -1,40% | 84.369,00 |
| 04.05.2026 | 3,68 | 3,75 | 3,43 | 3,58 | -3,24% | 265.306,00 |
| 01.05.2026 | 3,57 | 3,75 | 3,53 | 3,70 | 5,71% | 247.293,00 |
| 30.04.2026 | 3,57 | 3,63 | 3,44 | 3,50 | -2,10% | 288.190,00 |
| 29.04.2026 | 3,78 | 3,80 | 3,52 | 3,58 | -6,17% | 215.882,00 |
| 28.04.2026 | 3,85 | 3,93 | 3,71 | 3,81 | -1,30% | 177.488,00 |
| 27.04.2026 | 3,93 | 3,95 | 3,83 | 3,86 | -3,02% | 190.740,00 |
| 24.04.2026 | 3,86 | 3,98 | 3,79 | 3,98 | 2,98% | 91.116,00 |
| 23.04.2026 | 4,08 | 4,14 | 3,84 | 3,87 | -5,96% | 174.909,00 |
| 22.04.2026 | 4,18 | 4,25 | 4,04 | 4,11 | -1,67% | 177.976,00 |
| 21.04.2026 | 4,15 | 4,37 | 4,11 | 4,18 | 1,70% | 325.285,00 |
| 20.04.2026 | 3,90 | 4,17 | 3,81 | 4,11 | 4,05% | 226.896,00 |
| 17.04.2026 | 4,05 | 4,30 | 3,87 | 3,95 | 2,86% | 713.062,00 |
| 16.04.2026 | 3,71 | 3,93 | 3,57 | 3,84 | 3,64% | 576.691,00 |
| 15.04.2026 | 3,52 | 3,78 | 3,50 | 3,71 | 5,26% | 260.372,00 |
| 14.04.2026 | 3,37 | 3,63 | 3,35 | 3,52 | 5,71% | 347.616,00 |
| 13.04.2026 | 3,39 | 3,39 | 3,21 | 3,33 | -2,92% | 229.077,00 |
| 10.04.2026 | 3,44 | 3,44 | 3,33 | 3,43 | 0,00% | 106.413,00 |
| 09.04.2026 | 3,35 | 3,43 | 3,30 | 3,43 | 2,69% | 116.854,00 |
| 08.04.2026 | 3,35 | 3,50 | 3,31 | 3,34 | 3,09% | 231.544,00 |
| 07.04.2026 | 3,21 | 3,25 | 3,10 | 3,24 | 0,00% | 131.237,00 |
| 06.04.2026 | 3,03 | 3,28 | 3,03 | 3,24 | 5,88% | 163.679,00 |
| 02.04.2026 | 2,93 | 3,12 | 2,92 | 3,06 | 0,00% | 81.476,00 |
| 01.04.2026 | 2,97 | 3,24 | 2,92 | 3,06 | 4,44% | 349.400,00 |
| 31.03.2026 | 2,74 | 2,94 | 2,67 | 2,93 | 13,35% | 815.835,00 |
| 30.03.2026 | 2,69 | 2,69 | 2,46 | 2,59 | -2,45% | 485.583,00 |
| 27.03.2026 | 2,83 | 2,84 | 2,51 | 2,65 | -7,34% | 691.580,00 |
| 26.03.2026 | 2,96 | 3,04 | 2,85 | 2,86 | -4,35% | 429.318,00 |
| 25.03.2026 | 3,11 | 3,21 | 2,89 | 2,99 | -2,92% | 644.996,00 |
| 24.03.2026 | 3,11 | 3,22 | 3,08 | 3,08 | -1,28% | 342.216,00 |
| 23.03.2026 | 3,22 | 3,31 | 3,11 | 3,12 | -1,27% | 292.940,00 |
| 20.03.2026 | 3,25 | 3,27 | 3,14 | 3,16 | -2,77% | 279.498,00 |
| 19.03.2026 | 3,22 | 3,31 | 3,20 | 3,25 | 0,31% | 139.806,00 |
| 18.03.2026 | 3,33 | 3,36 | 3,23 | 3,24 | -2,99% | 158.776,00 |
| 17.03.2026 | 3,27 | 3,46 | 3,27 | 3,34 | 2,14% | 308.420,00 |
| 16.03.2026 | 3,41 | 3,57 | 3,14 | 3,27 | -2,97% | 597.171,00 |
| 13.03.2026 | 3,47 | 3,54 | 3,28 | 3,37 | -2,32% | 564.510,00 |
| 12.03.2026 | 3,73 | 3,76 | 3,43 | 3,45 | -7,01% | 301.643,00 |
| 11.03.2026 | 3,84 | 3,89 | 3,68 | 3,71 | -4,87% | 231.458,00 |
| 10.03.2026 | 4,02 | 4,06 | 3,82 | 3,90 | -2,50% | 217.101,00 |
| 09.03.2026 | 4,07 | 4,13 | 3,87 | 4,00 | -3,61% | 306.258,00 |
| 06.03.2026 | 4,37 | 4,40 | 4,10 | 4,15 | -6,74% | 287.653,00 |
| 05.03.2026 | 4,47 | 4,75 | 4,35 | 4,45 | -2,41% | 219.633,00 |
| 04.03.2026 | 4,45 | 4,80 | 4,28 | 4,56 | 2,70% | 366.213,00 |
| 03.03.2026 | 4,41 | 4,51 | 4,28 | 4,44 | -3,69% | 256.369,00 |
| 02.03.2026 | 4,88 | 4,88 | 4,42 | 4,61 | -8,35% | 558.168,00 |
| 27.02.2026 | 4,83 | 5,29 | 4,75 | 5,03 | 4,14% | 911.587,00 |
| 26.02.2026 | 4,24 | 5,11 | 4,15 | 4,83 | 33,06% | 3.889.475,00 |
| 25.02.2026 | 3,80 | 3,80 | 3,62 | 3,63 | -2,42% | 271.845,00 |
| 24.02.2026 | 3,68 | 3,74 | 3,64 | 3,72 | 1,36% | 115.420,00 |
| 23.02.2026 | 3,75 | 3,75 | 3,59 | 3,67 | -2,13% | 112.684,00 |
| 20.02.2026 | 3,71 | 3,81 | 3,62 | 3,75 | 0,81% | 213.230,00 |
| 19.02.2026 | 3,60 | 3,76 | 3,48 | 3,72 | 3,05% | 148.250,00 |
| 18.02.2026 | 3,34 | 3,65 | 3,30 | 3,61 | 8,73% | 169.537,00 |
| 17.02.2026 | 3,25 | 3,41 | 3,21 | 3,32 | 3,75% | 237.340,00 |
| 13.02.2026 | 3,33 | 3,34 | 3,20 | 3,20 | -2,74% | 169.584,00 |
| 12.02.2026 | 3,65 | 3,68 | 3,27 | 3,29 | -9,12% | 320.084,00 |
| 11.02.2026 | 3,75 | 3,75 | 3,60 | 3,62 | -3,21% | 98.115,00 |
| 10.02.2026 | 3,80 | 3,85 | 3,73 | 3,74 | -1,32% | 72.792,00 |
| 09.02.2026 | 3,73 | 3,86 | 3,69 | 3,79 | 1,88% | 79.600,00 |
| 06.02.2026 | 3,56 | 3,76 | 3,56 | 3,72 | 5,38% | 154.699,00 |
| 05.02.2026 | 3,66 | 3,70 | 3,49 | 3,53 | -4,59% | 171.389,00 |
| 04.02.2026 | 3,70 | 3,72 | 3,58 | 3,70 | 0,54% | 129.995,00 |
| 03.02.2026 | 3,79 | 3,84 | 3,59 | 3,68 | -2,13% | 175.951,00 |
| 02.02.2026 | 3,76 | 3,80 | 3,64 | 3,76 | 0,80% | 194.451,00 |
| 30.01.2026 | 3,76 | 3,82 | 3,71 | 3,73 | -1,84% | 185.409,00 |
| 29.01.2026 | 3,80 | 3,82 | 3,74 | 3,80 | 0,53% | 155.297,00 |
| 28.01.2026 | 3,88 | 3,89 | 3,70 | 3,78 | -2,33% | 361.467,00 |
| 27.01.2026 | 3,91 | 3,95 | 3,85 | 3,87 | -1,02% | 108.590,00 |