173,109$
-6,45%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 173,94 | 179,68 | 170,18 | 172,84 | -6,59% | 3.204.820,00 |
| 07.08.2025 | 184,89 | 185,97 | 181,76 | 185,04 | 0,35% | 1.454.818,00 |
| 06.08.2025 | 182,70 | 184,80 | 181,00 | 184,39 | 1,19% | 734.745,00 |
| 05.08.2025 | 183,31 | 184,38 | 181,86 | 182,23 | -1,39% | 858.334,00 |
| 04.08.2025 | 183,55 | 185,53 | 182,07 | 184,79 | 0,99% | 678.490,00 |
| 01.08.2025 | 184,15 | 184,83 | 182,00 | 182,97 | -1,17% | 1.110.737,00 |
| 31.07.2025 | 185,21 | 186,39 | 184,00 | 185,13 | -1,20% | 600.332,00 |
| 30.07.2025 | 187,37 | 188,37 | 185,42 | 187,38 | 1,50% | 678.144,00 |
| 29.07.2025 | 187,21 | 187,21 | 183,50 | 184,61 | -1,58% | 711.641,00 |
| 28.07.2025 | 188,23 | 188,90 | 186,31 | 187,58 | -0,30% | 761.985,00 |
| 25.07.2025 | 185,50 | 188,29 | 184,44 | 188,14 | 2,14% | 651.064,00 |
| 24.07.2025 | 184,38 | 187,02 | 182,83 | 184,19 | -1,23% | 793.818,00 |
| 23.07.2025 | 184,87 | 187,25 | 184,45 | 186,49 | 1,21% | 957.119,00 |
| 22.07.2025 | 183,45 | 185,50 | 183,45 | 184,26 | 0,68% | 606.483,00 |
| 21.07.2025 | 184,57 | 185,18 | 182,99 | 183,01 | -0,58% | 617.951,00 |
| 18.07.2025 | 183,73 | 184,75 | 182,10 | 184,08 | 0,82% | 594.447,00 |
| 17.07.2025 | 183,10 | 185,44 | 181,32 | 182,58 | -0,78% | 1.013.896,00 |
| 16.07.2025 | 184,75 | 185,48 | 183,24 | 184,01 | -0,35% | 968.127,00 |
| 15.07.2025 | 188,40 | 188,96 | 184,20 | 184,66 | -2,03% | 571.265,00 |
| 14.07.2025 | 189,99 | 190,77 | 187,30 | 188,48 | 0,21% | 879.606,00 |
| 11.07.2025 | 186,67 | 188,29 | 185,25 | 188,09 | 0,92% | 619.727,00 |
| 10.07.2025 | 187,27 | 189,30 | 186,18 | 186,38 | -0,10% | 586.297,00 |
| 09.07.2025 | 188,65 | 188,65 | 185,74 | 186,57 | -0,89% | 583.470,00 |
| 08.07.2025 | 186,27 | 189,53 | 185,37 | 188,25 | 1,22% | 1.508.625,00 |
| 07.07.2025 | 188,41 | 188,77 | 184,72 | 185,99 | -1,83% | 769.014,00 |
| 03.07.2025 | 191,98 | 191,99 | 188,90 | 189,46 | -0,87% | 405.473,00 |
| 02.07.2025 | 189,61 | 192,33 | 187,79 | 191,13 | 1,01% | 1.002.957,00 |
| 01.07.2025 | 186,91 | 192,17 | 186,91 | 189,22 | 0,97% | 878.958,00 |
| 30.06.2025 | 187,20 | 189,42 | 186,23 | 187,41 | -0,18% | 995.943,00 |
| 27.06.2025 | 185,44 | 187,90 | 184,94 | 187,74 | 1,46% | 1.248.662,00 |
| 26.06.2025 | 184,81 | 185,29 | 183,00 | 185,03 | 0,55% | 969.164,00 |
| 25.06.2025 | 189,75 | 189,75 | 183,62 | 184,01 | -2,53% | 1.086.408,00 |
| 24.06.2025 | 189,00 | 190,10 | 187,31 | 188,79 | 0,11% | 954.825,00 |
| 23.06.2025 | 191,13 | 191,83 | 181,67 | 188,59 | -2,30% | 1.844.933,00 |
| 20.06.2025 | 194,00 | 194,22 | 190,98 | 193,02 | 0,04% | 2.478.263,00 |
| 18.06.2025 | 194,69 | 195,86 | 192,43 | 192,94 | -0,83% | 1.044.590,00 |
| 17.06.2025 | 191,55 | 194,83 | 190,00 | 194,55 | 0,87% | 1.819.574,00 |
| 16.06.2025 | 184,68 | 193,73 | 184,01 | 192,88 | 5,81% | 1.913.776,00 |
| 13.06.2025 | 184,32 | 186,10 | 181,21 | 182,29 | -2,33% | 858.821,00 |
| 12.06.2025 | 186,43 | 187,57 | 185,56 | 186,64 | -0,64% | 797.717,00 |
| 11.06.2025 | 189,06 | 190,44 | 187,29 | 187,84 | -0,70% | 651.190,00 |
| 10.06.2025 | 191,88 | 193,84 | 187,32 | 189,17 | -2,88% | 1.152.226,00 |
| 09.06.2025 | 194,75 | 195,61 | 193,84 | 194,78 | -0,21% | 454.405,00 |
| 06.06.2025 | 194,30 | 195,46 | 191,14 | 195,19 | 1,83% | 541.686,00 |
| 05.06.2025 | 195,11 | 195,49 | 190,88 | 191,68 | -1,76% | 556.252,00 |
| 04.06.2025 | 196,03 | 196,77 | 195,07 | 195,11 | -0,41% | 569.630,00 |
| 03.06.2025 | 193,58 | 196,57 | 192,41 | 195,92 | 0,64% | 653.539,00 |
| 02.06.2025 | 194,18 | 195,26 | 191,15 | 194,67 | -0,28% | 1.003.100,00 |
| 30.05.2025 | 195,62 | 195,98 | 192,65 | 195,21 | -0,29% | 887.581,00 |
| 29.05.2025 | 196,32 | 197,99 | 194,79 | 195,79 | -0,27% | 1.084.621,00 |
| 28.05.2025 | 199,24 | 199,71 | 196,23 | 196,32 | -1,74% | 953.648,00 |
| 27.05.2025 | 191,39 | 199,99 | 190,43 | 199,80 | 5,16% | 1.810.526,00 |
| 23.05.2025 | 186,52 | 190,38 | 186,52 | 189,99 | 0,67% | 662.564,00 |
| 22.05.2025 | 187,19 | 189,04 | 186,81 | 188,73 | 0,87% | 617.748,00 |
| 21.05.2025 | 189,75 | 190,81 | 186,83 | 187,10 | -2,23% | 609.594,00 |
| 20.05.2025 | 192,32 | 193,65 | 190,80 | 191,36 | -1,12% | 695.816,00 |
| 19.05.2025 | 191,05 | 194,50 | 189,21 | 193,53 | 0,32% | 1.596.188,00 |
| 16.05.2025 | 189,07 | 193,04 | 188,23 | 192,92 | 1,85% | 789.465,00 |
| 15.05.2025 | 189,24 | 190,09 | 187,31 | 189,42 | 0,17% | 1.050.628,00 |
| 14.05.2025 | 190,00 | 192,16 | 188,67 | 189,10 | -0,74% | 1.225.250,00 |
| 13.05.2025 | 190,05 | 191,90 | 188,70 | 190,51 | 0,29% | 1.729.070,00 |
| 12.05.2025 | 185,35 | 190,36 | 184,57 | 189,96 | 5,06% | 1.843.416,00 |
| 09.05.2025 | 174,72 | 184,92 | 174,29 | 180,81 | 4,79% | 2.106.795,00 |
| 08.05.2025 | 172,46 | 174,05 | 171,78 | 172,55 | 0,75% | 1.173.366,00 |
| 07.05.2025 | 171,48 | 172,54 | 170,49 | 171,26 | 0,01% | 1.154.703,00 |
| 06.05.2025 | 170,00 | 172,08 | 169,38 | 171,25 | 0,05% | 859.686,00 |
| 05.05.2025 | 170,83 | 173,90 | 170,52 | 171,16 | -0,37% | 1.040.332,00 |
| 02.05.2025 | 168,84 | 172,79 | 168,13 | 171,79 | 3,03% | 1.024.491,00 |
| 01.05.2025 | 165,83 | 169,04 | 165,36 | 166,74 | 0,47% | 820.360,00 |
| 30.04.2025 | 162,91 | 166,41 | 160,03 | 165,96 | 0,78% | 805.086,00 |
| 29.04.2025 | 164,99 | 167,21 | 163,83 | 164,67 | -1,19% | 1.576.655,00 |
| 28.04.2025 | 162,93 | 167,06 | 161,64 | 166,66 | 3,11% | 1.866.655,00 |
| 25.04.2025 | 161,48 | 162,67 | 160,59 | 161,64 | -0,12% | 860.164,00 |
| 24.04.2025 | 163,16 | 163,48 | 160,46 | 161,84 | -0,96% | 913.515,00 |
| 23.04.2025 | 165,38 | 167,28 | 162,23 | 163,41 | 0,28% | 1.577.726,00 |
| 22.04.2025 | 160,94 | 163,96 | 159,79 | 162,95 | 2,15% | 1.530.055,00 |
| 21.04.2025 | 160,88 | 161,16 | 157,05 | 159,52 | -1,46% | 912.247,00 |
| 17.04.2025 | 160,77 | 162,66 | 159,31 | 161,89 | 0,86% | 1.117.885,00 |
| 16.04.2025 | 162,77 | 163,73 | 159,10 | 160,51 | -1,53% | 793.449,00 |
| 15.04.2025 | 163,84 | 165,23 | 162,00 | 163,01 | -0,07% | 629.199,00 |
| 14.04.2025 | 162,75 | 164,15 | 160,27 | 163,13 | 1,85% | 1.627.323,00 |
| 11.04.2025 | 160,82 | 161,63 | 156,09 | 160,17 | -0,90% | 1.240.765,00 |
| 10.04.2025 | 164,52 | 164,88 | 158,20 | 161,63 | -2,63% | 1.365.029,00 |
| 09.04.2025 | 151,71 | 166,89 | 150,84 | 166,00 | 8,27% | 1.664.987,00 |
| 08.04.2025 | 160,20 | 163,17 | 151,62 | 153,32 | -1,07% | 1.331.083,00 |
| 07.04.2025 | 150,85 | 162,18 | 148,73 | 154,98 | -3,05% | 1.930.152,00 |
| 04.04.2025 | 162,01 | 163,70 | 156,78 | 159,86 | -4,35% | 1.931.248,00 |
| 03.04.2025 | 166,03 | 170,37 | 164,90 | 167,13 | -2,96% | 1.500.320,00 |
| 02.04.2025 | 166,89 | 173,20 | 166,89 | 172,22 | 1,95% | 771.056,00 |
| 01.04.2025 | 166,75 | 169,61 | 166,27 | 168,92 | 1,39% | 900.550,00 |
| 31.03.2025 | 168,80 | 168,80 | 163,32 | 166,60 | -2,60% | 1.869.229,00 |
| 28.03.2025 | 175,93 | 177,00 | 170,36 | 171,05 | -2,11% | 951.356,00 |
| 27.03.2025 | 174,76 | 177,77 | 173,03 | 174,74 | -0,45% | 712.437,00 |
| 26.03.2025 | 178,00 | 179,59 | 174,85 | 175,53 | -1,11% | 718.896,00 |
| 25.03.2025 | 175,85 | 178,13 | 175,57 | 177,50 | 0,93% | 768.805,00 |
| 24.03.2025 | 173,02 | 176,33 | 172,72 | 175,87 | 3,53% | 1.273.577,00 |
| 21.03.2025 | 168,73 | 171,27 | 167,88 | 169,88 | -0,51% | 1.548.547,00 |
| 20.03.2025 | 169,34 | 173,76 | 169,34 | 170,75 | 0,42% | 1.005.821,00 |
| 19.03.2025 | 166,37 | 170,83 | 166,37 | 170,04 | 1,77% | 906.865,00 |
| 18.03.2025 | 170,50 | 170,50 | 166,95 | 167,09 | -2,83% | 1.013.633,00 |