195,554$
-1,23%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 197,88 | 199,04 | 194,73 | 195,77 | -1,12% | 556.909,00 |
| 15.11.2024 | 199,05 | 200,00 | 197,27 | 197,99 | -0,46% | 592.412,00 |
| 14.11.2024 | 200,99 | 203,32 | 198,25 | 198,91 | -0,82% | 697.464,00 |
| 13.11.2024 | 196,37 | 201,35 | 196,37 | 200,56 | 2,27% | 671.099,00 |
| 12.11.2024 | 194,94 | 197,75 | 194,50 | 196,11 | 0,91% | 770.190,00 |
| 11.11.2024 | 198,99 | 199,45 | 194,21 | 194,34 | -1,73% | 554.666,00 |
| 08.11.2024 | 197,00 | 199,48 | 196,79 | 197,77 | 0,60% | 504.653,00 |
| 07.11.2024 | 198,79 | 201,24 | 196,48 | 196,59 | -0,70% | 783.112,00 |
| 06.11.2024 | 198,28 | 201,22 | 196,69 | 197,97 | 4,65% | 1.200.611,00 |
| 05.11.2024 | 185,61 | 189,41 | 185,50 | 189,17 | 2,10% | 616.320,00 |
| 04.11.2024 | 186,29 | 187,09 | 184,56 | 185,28 | -1,19% | 513.840,00 |
| 01.11.2024 | 191,45 | 192,51 | 187,21 | 187,52 | -1,88% | 1.150.141,00 |
| 31.10.2024 | 193,90 | 196,16 | 191,04 | 191,12 | -1,46% | 921.338,00 |
| 30.10.2024 | 193,79 | 196,29 | 193,66 | 193,95 | 0,40% | 885.242,00 |
| 29.10.2024 | 188,67 | 193,23 | 187,44 | 193,18 | 2,70% | 907.451,00 |
| 28.10.2024 | 189,39 | 189,42 | 186,68 | 188,11 | 0,39% | 826.127,00 |
| 25.10.2024 | 184,00 | 189,97 | 183,05 | 187,38 | 3,58% | 1.488.827,00 |
| 24.10.2024 | 179,26 | 182,21 | 178,23 | 180,90 | 1,07% | 1.573.827,00 |
| 23.10.2024 | 179,38 | 180,25 | 177,81 | 178,99 | -0,80% | 539.384,00 |
| 22.10.2024 | 180,05 | 181,41 | 178,28 | 180,43 | -0,33% | 755.869,00 |
| 21.10.2024 | 182,76 | 182,94 | 180,16 | 181,02 | -1,56% | 589.157,00 |
| 18.10.2024 | 182,69 | 184,12 | 181,95 | 183,89 | 0,87% | 508.865,00 |
| 17.10.2024 | 183,61 | 184,19 | 181,31 | 182,30 | -0,20% | 357.533,00 |
| 16.10.2024 | 180,80 | 182,88 | 180,75 | 182,66 | 0,51% | 674.909,00 |
| 15.10.2024 | 176,05 | 181,97 | 175,64 | 181,74 | 3,19% | 878.333,00 |
| 14.10.2024 | 175,29 | 176,50 | 174,75 | 176,12 | 0,24% | 465.659,00 |
| 11.10.2024 | 173,90 | 177,55 | 173,53 | 175,70 | 1,01% | 557.581,00 |
| 10.10.2024 | 175,11 | 175,57 | 173,35 | 173,95 | -1,15% | 433.044,00 |
| 09.10.2024 | 176,42 | 177,26 | 175,03 | 175,97 | -0,50% | 486.246,00 |
| 08.10.2024 | 175,94 | 179,65 | 175,94 | 176,86 | 0,74% | 505.428,00 |
| 07.10.2024 | 177,65 | 178,25 | 173,82 | 175,56 | -1,73% | 747.465,00 |
| 04.10.2024 | 177,98 | 179,42 | 176,64 | 178,65 | 1,79% | 436.839,00 |
| 03.10.2024 | 176,40 | 177,34 | 174,50 | 175,51 | -1,53% | 554.206,00 |
| 02.10.2024 | 176,71 | 178,40 | 172,86 | 178,23 | 0,57% | 531.329,00 |
| 01.10.2024 | 176,61 | 178,14 | 175,12 | 177,22 | 0,35% | 532.308,00 |
| 30.09.2024 | 175,62 | 177,06 | 174,26 | 176,60 | 0,97% | 641.039,00 |
| 27.09.2024 | 178,55 | 179,00 | 174,49 | 174,90 | -1,92% | 490.225,00 |
| 26.09.2024 | 178,51 | 180,69 | 177,19 | 178,33 | 0,68% | 555.981,00 |
| 25.09.2024 | 176,66 | 179,32 | 175,28 | 177,13 | 0,87% | 560.339,00 |
| 24.09.2024 | 175,96 | 178,54 | 174,73 | 175,60 | 0,18% | 747.846,00 |
| 23.09.2024 | 171,77 | 175,93 | 171,66 | 175,28 | 3,28% | 988.677,00 |
| 20.09.2024 | 172,49 | 173,00 | 169,26 | 169,71 | -1,62% | 1.411.768,00 |
| 19.09.2024 | 166,04 | 172,64 | 166,04 | 172,50 | 5,80% | 1.228.012,00 |
| 18.09.2024 | 165,54 | 166,67 | 162,94 | 163,04 | -1,56% | 592.918,00 |
| 17.09.2024 | 164,40 | 166,50 | 164,15 | 165,62 | 1,42% | 613.241,00 |
| 16.09.2024 | 165,02 | 167,44 | 163,09 | 163,30 | -0,38% | 868.952,00 |
| 13.09.2024 | 162,09 | 164,32 | 162,09 | 163,92 | 1,29% | 716.111,00 |
| 12.09.2024 | 163,33 | 164,63 | 160,83 | 161,84 | -0,69% | 865.256,00 |
| 11.09.2024 | 160,36 | 163,22 | 159,61 | 162,96 | 1,95% | 676.819,00 |
| 10.09.2024 | 161,49 | 162,09 | 156,44 | 159,84 | -0,88% | 992.108,00 |
| 09.09.2024 | 162,46 | 163,41 | 160,59 | 161,26 | -0,34% | 777.162,00 |
| 06.09.2024 | 165,24 | 167,25 | 160,96 | 161,81 | -2,08% | 611.031,00 |
| 05.09.2024 | 168,28 | 168,41 | 164,63 | 165,24 | -1,50% | 492.583,00 |
| 04.09.2024 | 166,40 | 168,21 | 165,22 | 167,76 | 0,74% | 527.166,00 |
| 03.09.2024 | 168,49 | 170,14 | 165,76 | 166,53 | -1,32% | 896.130,00 |
| 30.08.2024 | 169,14 | 170,13 | 166,78 | 168,75 | 0,07% | 541.248,00 |
| 29.08.2024 | 170,02 | 171,11 | 168,37 | 168,63 | -0,57% | 427.856,00 |
| 28.08.2024 | 168,24 | 170,00 | 167,95 | 169,60 | 0,35% | 667.940,00 |
| 27.08.2024 | 167,00 | 169,36 | 166,52 | 169,01 | 0,73% | 534.091,00 |
| 26.08.2024 | 168,71 | 170,41 | 167,53 | 167,79 | -0,47% | 547.652,00 |
| 23.08.2024 | 169,38 | 171,98 | 167,93 | 168,59 | 0,16% | 517.152,00 |
| 22.08.2024 | 169,89 | 170,87 | 168,05 | 168,32 | -0,76% | 411.831,00 |
| 21.08.2024 | 167,00 | 169,67 | 166,50 | 169,61 | 1,73% | 566.404,00 |
| 20.08.2024 | 167,73 | 169,97 | 165,09 | 166,73 | -0,83% | 810.150,00 |
| 19.08.2024 | 167,34 | 169,13 | 167,09 | 168,12 | 0,51% | 736.969,00 |
| 16.08.2024 | 169,43 | 170,20 | 166,70 | 167,26 | -1,53% | 723.372,00 |
| 15.08.2024 | 169,42 | 172,65 | 169,42 | 169,86 | 1,29% | 656.424,00 |
| 14.08.2024 | 170,20 | 170,34 | 166,49 | 167,69 | -1,19% | 599.299,00 |
| 13.08.2024 | 167,67 | 170,64 | 166,22 | 169,71 | 1,64% | 605.441,00 |
| 12.08.2024 | 168,46 | 169,91 | 166,60 | 166,97 | -0,35% | 478.794,00 |
| 09.08.2024 | 169,07 | 169,07 | 166,55 | 167,56 | -0,39% | 491.070,00 |
| 08.08.2024 | 165,74 | 169,55 | 164,87 | 168,21 | 2,07% | 464.951,00 |
| 07.08.2024 | 167,31 | 168,55 | 164,40 | 164,80 | -1,01% | 498.917,00 |
| 06.08.2024 | 163,60 | 167,56 | 162,26 | 166,48 | 2,77% | 740.296,00 |
| 05.08.2024 | 160,00 | 164,40 | 157,56 | 162,00 | -2,49% | 1.140.584,00 |
| 02.08.2024 | 170,57 | 170,97 | 165,59 | 166,13 | -4,04% | 819.237,00 |
| 01.08.2024 | 175,18 | 177,72 | 170,58 | 173,13 | -0,91% | 720.793,00 |
| 31.07.2024 | 175,00 | 176,66 | 172,44 | 174,72 | 0,55% | 769.946,00 |
| 30.07.2024 | 172,66 | 174,58 | 172,32 | 173,77 | 0,77% | 718.692,00 |
| 29.07.2024 | 170,00 | 174,02 | 169,41 | 172,44 | 1,81% | 716.678,00 |
| 26.07.2024 | 175,00 | 175,00 | 169,03 | 169,38 | 2,02% | 1.482.375,00 |
| 25.07.2024 | 165,45 | 167,78 | 162,64 | 166,02 | 0,37% | 1.704.352,00 |
| 24.07.2024 | 171,52 | 171,55 | 165,22 | 165,41 | -3,96% | 1.254.029,00 |
| 23.07.2024 | 173,60 | 174,61 | 171,95 | 172,23 | -0,77% | 575.074,00 |
| 22.07.2024 | 172,00 | 173,84 | 168,95 | 173,57 | 1,24% | 677.805,00 |
| 19.07.2024 | 169,32 | 171,69 | 168,03 | 171,44 | 1,68% | 914.791,00 |
| 18.07.2024 | 170,60 | 170,60 | 166,53 | 168,60 | -1,71% | 1.077.463,00 |
| 17.07.2024 | 173,60 | 175,51 | 171,51 | 171,54 | -1,41% | 921.055,00 |
| 16.07.2024 | 171,14 | 174,20 | 169,77 | 173,99 | 2,53% | 671.649,00 |
| 15.07.2024 | 169,75 | 171,82 | 168,49 | 169,70 | 0,37% | 946.443,00 |
| 12.07.2024 | 167,95 | 170,73 | 167,84 | 169,08 | 0,97% | 696.565,00 |
| 11.07.2024 | 167,47 | 168,66 | 165,36 | 167,45 | 0,34% | 833.939,00 |
| 10.07.2024 | 166,39 | 167,02 | 164,17 | 166,88 | 0,22% | 974.822,00 |
| 09.07.2024 | 172,10 | 172,81 | 166,19 | 166,52 | -2,94% | 812.923,00 |
| 08.07.2024 | 171,74 | 172,41 | 170,25 | 171,56 | 0,52% | 571.338,00 |
| 05.07.2024 | 167,40 | 171,03 | 166,12 | 170,68 | 2,42% | 694.728,00 |
| 03.07.2024 | 168,09 | 168,09 | 166,26 | 166,64 | -0,58% | 355.769,00 |
| 02.07.2024 | 170,45 | 170,55 | 166,88 | 167,61 | -1,61% | 657.694,00 |
| 01.07.2024 | 172,85 | 173,04 | 163,52 | 170,36 | -0,79% | 1.268.055,00 |
| 28.06.2024 | 174,37 | 175,72 | 170,61 | 171,71 | -1,36% | 1.552.252,00 |