192,550$
1,65%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 172,25 | 174,10 | 171,43 | 171,95 | -0,31% | 1.038.150,00 |
| 14.03.2025 | 169,79 | 173,22 | 168,49 | 172,49 | 2,81% | 1.183.893,00 |
| 13.03.2025 | 175,00 | 175,16 | 166,99 | 167,78 | -4,34% | 1.465.079,00 |
| 12.03.2025 | 177,59 | 179,35 | 173,37 | 175,39 | -0,98% | 1.137.457,00 |
| 11.03.2025 | 178,30 | 180,21 | 175,25 | 177,12 | -0,68% | 1.327.133,00 |
| 10.03.2025 | 178,99 | 183,57 | 176,48 | 178,33 | -0,39% | 1.822.155,00 |
| 07.03.2025 | 179,09 | 179,95 | 172,04 | 179,03 | -0,11% | 1.318.769,00 |
| 06.03.2025 | 183,38 | 184,21 | 178,13 | 179,23 | -3,57% | 1.174.777,00 |
| 05.03.2025 | 185,00 | 187,06 | 183,19 | 185,86 | 0,43% | 990.881,00 |
| 04.03.2025 | 180,51 | 186,97 | 176,88 | 185,07 | 2,12% | 1.541.806,00 |
| 03.03.2025 | 184,10 | 185,95 | 180,87 | 181,22 | -1,56% | 1.447.881,00 |
| 28.02.2025 | 177,85 | 184,17 | 177,50 | 184,09 | 3,48% | 1.940.001,00 |
| 27.02.2025 | 175,60 | 179,57 | 173,94 | 177,90 | 1,25% | 1.547.872,00 |
| 26.02.2025 | 176,35 | 178,47 | 174,76 | 175,71 | 0,47% | 1.451.748,00 |
| 25.02.2025 | 172,10 | 176,24 | 168,49 | 174,88 | 1,64% | 1.792.960,00 |
| 24.02.2025 | 168,26 | 173,04 | 168,26 | 172,05 | 1,73% | 1.678.817,00 |
| 21.02.2025 | 170,64 | 173,90 | 167,35 | 169,13 | -1,42% | 2.703.293,00 |
| 20.02.2025 | 173,41 | 174,77 | 169,50 | 171,57 | -1,41% | 2.185.093,00 |
| 19.02.2025 | 175,27 | 176,00 | 173,11 | 174,02 | -1,95% | 1.495.723,00 |
| 18.02.2025 | 172,40 | 177,55 | 172,05 | 177,48 | 3,45% | 1.786.002,00 |
| 17.02.2025 | 172,19 | 172,19 | 171,56 | 171,56 | -0,08% | - |
| 14.02.2025 | 171,72 | 172,82 | 169,68 | 171,70 | 0,16% | 1.059.519,00 |
| 13.02.2025 | 169,06 | 171,75 | 169,06 | 171,43 | 1,73% | 966.003,00 |
| 12.02.2025 | 168,92 | 170,27 | 168,18 | 168,52 | -1,32% | 1.133.827,00 |
| 11.02.2025 | 172,89 | 174,00 | 169,51 | 170,77 | -1,63% | 1.237.448,00 |
| 10.02.2025 | 176,22 | 177,95 | 172,42 | 173,60 | -1,34% | 1.326.735,00 |
| 07.02.2025 | 178,02 | 178,15 | 175,09 | 175,96 | -1,40% | 1.189.265,00 |
| 06.02.2025 | 182,00 | 182,26 | 176,58 | 178,45 | -1,50% | 1.152.426,00 |
| 05.02.2025 | 182,00 | 182,00 | 176,58 | 181,16 | -0,47% | 1.249.963,00 |
| 04.02.2025 | 182,80 | 185,35 | 180,19 | 182,02 | -0,80% | 1.455.332,00 |
| 03.02.2025 | 179,13 | 183,83 | 178,82 | 183,49 | 1,32% | 660.838,00 |
| 31.01.2025 | 182,14 | 182,37 | 179,08 | 181,10 | -0,85% | 853.658,00 |
| 30.01.2025 | 183,28 | 185,00 | 181,29 | 182,65 | 0,34% | 639.531,00 |
| 29.01.2025 | 181,88 | 183,53 | 180,48 | 182,04 | 0,62% | 773.044,00 |
| 28.01.2025 | 180,16 | 181,90 | 177,86 | 180,91 | -0,15% | 819.533,00 |
| 27.01.2025 | 177,46 | 182,37 | 175,46 | 181,19 | 1,48% | 947.397,00 |
| 24.01.2025 | 178,20 | 178,86 | 175,40 | 178,55 | -0,32% | 854.820,00 |
| 23.01.2025 | 179,30 | 179,57 | 177,97 | 179,13 | -0,51% | 802.114,00 |
| 22.01.2025 | 182,24 | 182,62 | 178,75 | 180,04 | -1,10% | 679.781,00 |
| 21.01.2025 | 180,94 | 183,59 | 180,07 | 182,04 | 1,73% | 1.385.697,00 |
| 17.01.2025 | 179,69 | 181,56 | 177,86 | 178,95 | 0,35% | 826.396,00 |
| 16.01.2025 | 179,14 | 180,76 | 178,02 | 178,32 | -0,54% | 648.049,00 |
| 15.01.2025 | 182,02 | 182,39 | 177,94 | 179,29 | -0,02% | 693.042,00 |
| 14.01.2025 | 181,35 | 182,37 | 178,64 | 179,33 | -0,55% | 1.159.339,00 |
| 13.01.2025 | 176,23 | 180,67 | 173,65 | 180,32 | 1,24% | 920.107,00 |
| 10.01.2025 | 179,46 | 181,65 | 177,13 | 178,12 | -2,16% | 1.189.398,00 |
| 08.01.2025 | 179,17 | 182,43 | 176,41 | 182,05 | 0,43% | 873.456,00 |
| 07.01.2025 | 180,20 | 181,50 | 177,91 | 181,27 | 0,17% | 980.581,00 |
| 06.01.2025 | 184,00 | 184,43 | 179,66 | 180,97 | -1,08% | 665.172,00 |
| 03.01.2025 | 181,59 | 183,50 | 180,32 | 182,94 | 0,96% | 482.085,00 |
| 02.01.2025 | 181,58 | 185,25 | 180,70 | 181,20 | 0,43% | 783.748,00 |
| 31.12.2024 | 181,07 | 182,59 | 179,56 | 180,43 | 0,13% | 469.042,00 |
| 30.12.2024 | 180,00 | 182,14 | 180,00 | 180,19 | -0,92% | 499.851,00 |
| 27.12.2024 | 180,47 | 182,83 | 180,47 | 181,86 | -0,37% | 400.783,00 |
| 26.12.2024 | 182,38 | 183,44 | 181,33 | 182,54 | -0,02% | 277.175,00 |
| 24.12.2024 | 180,70 | 182,64 | 180,12 | 182,58 | 1,20% | 242.738,00 |
| 23.12.2024 | 181,02 | 181,29 | 178,50 | 180,42 | -0,53% | 636.085,00 |