172,668$
-0,04%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 168,30 | 172,90 | 167,02 | 172,78 | 2,96% | 1.284.680,00 |
| 21.10.2026 | 168,05 | 168,58 | 166,00 | 167,82 | -0,84% | 1.098.896,00 |
| 20.10.2026 | 170,30 | 172,30 | 168,79 | 169,25 | -0,59% | 909.647,00 |
| 19.10.2026 | 168,40 | 170,47 | 167,00 | 170,26 | 1,10% | 1.070.173,00 |
| 16.10.2026 | 171,74 | 172,52 | 166,15 | 168,40 | -1,50% | 1.646.979,00 |
| 15.10.2026 | 169,84 | 172,94 | 168,30 | 170,96 | 2,59% | 2.107.111,00 |
| 14.10.2026 | 163,34 | 166,65 | 162,01 | 166,64 | 2,74% | 1.358.591,00 |
| 13.10.2026 | 159,31 | 163,17 | 158,07 | 162,20 | 2,13% | 1.122.996,00 |
| 12.10.2026 | 161,50 | 161,82 | 158,11 | 158,81 | -1,67% | 1.500.605,00 |
| 09.10.2026 | 162,76 | 164,12 | 161,04 | 161,50 | -0,74% | 1.161.587,00 |
| 08.10.2026 | 162,25 | 164,57 | 161,77 | 162,70 | 0,14% | 1.416.016,00 |
| 07.10.2026 | 163,69 | 164,37 | 161,12 | 162,47 | -0,67% | 1.460.282,00 |
| 06.10.2026 | 160,00 | 165,46 | 158,43 | 163,57 | 2,86% | 1.908.300,00 |
| 05.10.2026 | 159,52 | 160,33 | 154,86 | 159,02 | 1,84% | 2.157.408,00 |
| 02.10.2026 | 157,00 | 158,63 | 155,40 | 156,14 | -0,32% | 1.173.025,00 |
| 01.10.2026 | 156,22 | 157,07 | 154,57 | 156,64 | 0,22% | 1.036.705,00 |
| 30.09.2026 | 157,96 | 158,34 | 155,84 | 156,29 | -0,58% | 1.264.712,00 |
| 29.09.2026 | 158,59 | 160,57 | 156,20 | 157,20 | -0,79% | 1.087.160,00 |
| 28.09.2026 | 159,51 | 162,32 | 157,29 | 158,45 | -0,81% | 1.668.307,00 |
| 25.09.2026 | 161,81 | 162,93 | 158,20 | 159,75 | -1,05% | 1.578.712,00 |
| 24.09.2026 | 163,57 | 164,63 | 159,42 | 161,45 | -2,09% | 1.471.006,00 |
| 23.09.2026 | 165,55 | 165,78 | 163,34 | 164,89 | -0,70% | 1.511.636,00 |
| 22.09.2026 | 166,35 | 168,83 | 165,24 | 166,05 | 0,33% | 1.263.883,00 |
| 21.09.2026 | 168,01 | 168,90 | 165,00 | 165,50 | -1,23% | 1.156.007,00 |
| 18.09.2026 | 167,54 | 168,08 | 165,51 | 167,56 | 0,46% | 1.633.654,00 |
| 17.09.2026 | 170,72 | 171,66 | 166,64 | 166,79 | -1,87% | 940.297,00 |
| 16.09.2026 | 172,19 | 174,65 | 169,66 | 169,97 | 0,12% | 1.124.029,00 |
| 15.09.2026 | 180,11 | 180,11 | 168,12 | 169,77 | -6,27% | 1.482.751,00 |
| 14.09.2026 | 180,03 | 182,19 | 177,87 | 181,12 | -0,06% | 1.403.879,00 |
| 11.09.2026 | 181,05 | 182,32 | 177,33 | 181,22 | 0,02% | 1.011.863,00 |
| 10.09.2026 | 179,26 | 181,50 | 178,00 | 181,19 | 1,10% | 1.103.319,00 |
| 09.09.2026 | 180,50 | 181,69 | 178,62 | 179,21 | -1,99% | 895.200,00 |
| 08.09.2026 | 189,56 | 190,88 | 182,51 | 182,85 | -3,54% | 814.690,00 |
| 04.09.2026 | 188,77 | 191,87 | 188,69 | 189,55 | 0,26% | 471.236,00 |
| 03.09.2026 | 191,26 | 191,36 | 187,07 | 189,06 | -0,95% | 884.949,00 |
| 02.09.2026 | 191,71 | 194,19 | 190,87 | 190,88 | -0,37% | 784.048,00 |
| 01.09.2026 | 192,69 | 196,76 | 191,26 | 191,59 | -2,05% | 916.394,00 |
| 31.08.2026 | 198,08 | 199,90 | 194,79 | 195,60 | -1,70% | 572.227,00 |
| 28.08.2026 | 200,24 | 201,21 | 198,43 | 198,99 | -0,56% | 435.216,00 |
| 27.08.2026 | 201,80 | 204,41 | 199,66 | 200,12 | -1,84% | 633.702,00 |
| 26.08.2026 | 203,76 | 205,19 | 201,39 | 203,88 | 0,30% | 443.941,00 |
| 25.08.2026 | 205,25 | 205,35 | 202,26 | 203,28 | -0,98% | 715.343,00 |
| 24.08.2026 | 203,90 | 206,66 | 200,10 | 205,29 | 0,40% | 614.511,00 |
| 21.08.2026 | 200,32 | 204,53 | 200,14 | 204,48 | 1,63% | 643.332,00 |
| 20.08.2026 | 201,16 | 202,60 | 199,97 | 201,20 | -0,83% | 663.077,00 |
| 19.08.2026 | 204,35 | 208,00 | 202,74 | 202,88 | -0,25% | 679.072,00 |
| 18.08.2026 | 203,86 | 206,70 | 203,14 | 203,39 | -0,49% | 518.047,00 |
| 17.08.2026 | 205,41 | 206,90 | 202,95 | 204,40 | -1,30% | 705.420,00 |
| 14.08.2026 | 207,79 | 207,81 | 205,83 | 207,10 | 0,08% | 662.928,00 |
| 13.08.2026 | 216,19 | 216,30 | 206,72 | 206,94 | -3,44% | 738.391,00 |
| 12.08.2026 | 210,73 | 215,02 | 207,58 | 214,31 | 2,12% | 664.810,00 |
| 11.08.2026 | 207,78 | 213,19 | 206,05 | 209,87 | 1,16% | 805.615,00 |
| 10.08.2026 | 207,42 | 211,74 | 204,87 | 207,46 | -0,26% | 1.261.541,00 |
| 07.08.2026 | 204,62 | 209,55 | 204,48 | 208,00 | 0,08% | 1.673.970,00 |
| 06.08.2026 | 209,56 | 210,68 | 207,49 | 207,84 | -0,26% | 1.474.254,00 |
| 05.08.2026 | 209,86 | 210,94 | 207,46 | 208,38 | 0,12% | 986.096,00 |
| 04.08.2026 | 209,43 | 211,38 | 207,30 | 208,14 | -1,26% | 825.082,00 |
| 03.08.2026 | 209,24 | 213,26 | 207,06 | 210,79 | 2,60% | 838.707,00 |
| 31.07.2026 | 208,22 | 208,56 | 205,07 | 205,44 | -1,34% | 492.549,00 |
| 30.07.2026 | 207,57 | 210,24 | 205,80 | 208,24 | -0,46% | 831.427,00 |
| 29.07.2026 | 204,13 | 210,24 | 203,69 | 209,20 | 2,19% | 982.668,00 |
| 28.07.2026 | 204,60 | 205,50 | 202,60 | 204,71 | 1,80% | 678.131,00 |
| 27.07.2026 | 198,49 | 201,69 | 196,92 | 201,09 | 4,05% | 914.477,00 |
| 24.07.2026 | 191,52 | 195,43 | 190,40 | 193,27 | 1,26% | 799.910,00 |
| 23.07.2026 | 190,66 | 193,01 | 189,00 | 190,87 | -0,30% | 622.225,00 |
| 22.07.2026 | 193,79 | 194,96 | 189,16 | 191,44 | -1,44% | 708.411,00 |
| 21.07.2026 | 195,25 | 195,99 | 193,17 | 194,24 | -1,03% | 655.084,00 |
| 20.07.2026 | 197,39 | 199,86 | 195,49 | 196,26 | -0,39% | 1.024.987,00 |
| 17.07.2026 | 198,52 | 200,11 | 195,46 | 197,03 | -0,27% | 1.184.572,00 |
| 16.07.2026 | 191,86 | 197,91 | 190,95 | 197,56 | 4,04% | 822.201,00 |
| 15.07.2026 | 187,34 | 193,29 | 187,00 | 189,88 | 0,43% | 784.430,00 |
| 14.07.2026 | 193,63 | 193,63 | 188,48 | 189,07 | -1,51% | 653.708,00 |
| 13.07.2026 | 191,97 | 193,57 | 190,55 | 191,98 | 1,31% | 827.822,00 |
| 10.07.2026 | 187,49 | 191,15 | 187,49 | 189,50 | 1,30% | 808.852,00 |
| 09.07.2026 | 182,90 | 189,21 | 182,37 | 187,06 | 2,96% | 814.066,00 |
| 08.07.2026 | 185,91 | 185,91 | 181,48 | 181,68 | -2,86% | 934.000,00 |
| 07.07.2026 | 186,29 | 189,29 | 184,81 | 187,03 | 0,55% | 793.315,00 |
| 06.07.2026 | 191,51 | 192,58 | 185,76 | 186,01 | -4,26% | 1.155.370,00 |
| 02.07.2026 | 192,53 | 194,31 | 188,37 | 194,28 | 1,48% | 873.525,00 |
| 01.07.2026 | 194,19 | 194,19 | 191,06 | 191,45 | -0,94% | 846.749,00 |
| 30.06.2026 | 192,53 | 194,62 | 191,76 | 193,27 | -0,29% | 768.509,00 |
| 29.06.2026 | 195,24 | 195,24 | 190,80 | 193,83 | -1,40% | 1.402.109,00 |
| 26.06.2026 | 191,02 | 196,86 | 190,51 | 196,59 | 3,09% | 2.789.710,00 |
| 25.06.2026 | 187,14 | 195,21 | 187,14 | 190,69 | 1,95% | 1.389.446,00 |
| 24.06.2026 | 180,73 | 187,45 | 180,21 | 187,05 | 3,95% | 1.014.045,00 |
| 23.06.2026 | 179,55 | 181,86 | 178,04 | 179,95 | 0,16% | 1.202.082,00 |
| 22.06.2026 | 179,26 | 184,61 | 178,01 | 179,67 | 1,27% | 1.457.911,00 |
| 19.06.2026 | 177,41 | 177,77 | 177,34 | 177,42 | -0,19% | - |
| 18.06.2026 | 175,18 | 181,32 | 174,78 | 177,75 | 2,47% | 1.797.738,00 |
| 17.06.2026 | 167,39 | 176,18 | 167,01 | 173,47 | 3,11% | 1.239.962,00 |
| 16.06.2026 | 167,42 | 169,89 | 166,17 | 168,23 | 0,43% | 1.303.493,00 |
| 15.06.2026 | 166,51 | 170,49 | 165,17 | 167,51 | -0,21% | 1.570.275,00 |
| 12.06.2026 | 168,97 | 170,28 | 166,05 | 167,86 | 0,14% | 729.361,00 |
| 11.06.2026 | 164,25 | 168,52 | 163,60 | 167,62 | 2,06% | 942.433,00 |
| 10.06.2026 | 164,00 | 168,10 | 162,83 | 164,24 | 0,08% | 955.512,00 |
| 09.06.2026 | 166,92 | 169,25 | 163,46 | 164,11 | -2,20% | 1.139.804,00 |
| 08.06.2026 | 169,48 | 170,12 | 165,46 | 167,81 | -1,55% | 899.723,00 |
| 05.06.2026 | 163,61 | 170,83 | 162,75 | 170,46 | 5,68% | 1.397.929,00 |
| 04.06.2026 | 168,05 | 168,53 | 160,00 | 161,30 | -2,96% | 1.926.166,00 |
| 03.06.2026 | 170,94 | 172,63 | 163,33 | 166,22 | -2,76% | 1.398.540,00 |