5,730$
3,06%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 5,58 | 5,74 | 5,54 | 5,72 | 2,88% | 203.634,00 |
| 17.01.2025 | 5,55 | 5,67 | 5,43 | 5,56 | 0,36% | 187.411,00 |
| 16.01.2025 | 5,52 | 5,70 | 5,31 | 5,54 | 0,91% | 167.645,00 |
| 15.01.2025 | 5,95 | 5,99 | 5,40 | 5,49 | -4,52% | 186.451,00 |
| 14.01.2025 | 5,55 | 5,78 | 5,49 | 5,75 | 5,12% | 164.282,00 |
| 13.01.2025 | 6,04 | 6,27 | 5,30 | 5,47 | 2,05% | 1.191.128,00 |
| 10.01.2025 | 5,28 | 5,39 | 5,18 | 5,36 | 0,75% | 113.147,00 |
| 08.01.2025 | 5,50 | 5,51 | 5,23 | 5,32 | -4,32% | 162.052,00 |
| 07.01.2025 | 5,86 | 5,86 | 5,43 | 5,56 | -5,92% | 228.341,00 |
| 06.01.2025 | 5,92 | 6,04 | 5,76 | 5,91 | 0,08% | 184.603,00 |
| 03.01.2025 | 5,72 | 6,03 | 5,62 | 5,91 | 4,14% | 297.537,00 |
| 02.01.2025 | 5,50 | 5,78 | 5,50 | 5,67 | 3,28% | 326.077,00 |
| 31.12.2024 | 5,49 | 5,60 | 5,37 | 5,49 | 0,92% | 197.784,00 |
| 30.12.2024 | 5,30 | 5,51 | 5,14 | 5,44 | 0,93% | 258.270,00 |
| 27.12.2024 | 5,29 | 5,40 | 5,11 | 5,39 | 1,89% | 147.731,00 |
| 26.12.2024 | 5,21 | 5,41 | 5,18 | 5,29 | 0,38% | 132.136,00 |
| 24.12.2024 | 5,50 | 5,55 | 5,25 | 5,27 | -4,36% | 158.575,00 |
| 23.12.2024 | 5,29 | 5,55 | 5,24 | 5,51 | 3,77% | 291.295,00 |
| 20.12.2024 | 4,99 | 5,31 | 4,99 | 5,31 | 5,99% | 292.893,00 |
| 19.12.2024 | 4,89 | 5,13 | 4,89 | 5,01 | 3,94% | 276.897,00 |
| 18.12.2024 | 5,17 | 5,17 | 4,82 | 4,82 | -6,95% | 573.285,00 |
| 17.12.2024 | 5,24 | 5,34 | 5,13 | 5,18 | -2,17% | 184.970,00 |
| 16.12.2024 | 5,06 | 5,35 | 5,06 | 5,30 | 3,82% | 187.372,00 |
| 13.12.2024 | 5,06 | 5,17 | 5,00 | 5,10 | 0,00% | 139.530,00 |
| 12.12.2024 | 5,37 | 5,37 | 5,10 | 5,10 | -5,20% | 170.654,00 |
| 11.12.2024 | 5,41 | 5,52 | 5,26 | 5,38 | -0,55% | 184.350,00 |
| 10.12.2024 | 5,61 | 5,61 | 5,36 | 5,41 | -3,22% | 240.213,00 |
| 09.12.2024 | 5,61 | 5,78 | 5,52 | 5,59 | 0,00% | 318.544,00 |
| 06.12.2024 | 5,91 | 5,93 | 5,57 | 5,59 | -3,62% | 251.910,00 |
| 05.12.2024 | 6,19 | 6,30 | 5,75 | 5,80 | -2,19% | 416.317,00 |
| 04.12.2024 | 5,50 | 6,03 | 5,50 | 5,93 | 7,43% | 277.534,00 |
| 03.12.2024 | 5,66 | 6,44 | 5,47 | 5,52 | 4,94% | 1.069.065,00 |
| 02.12.2024 | 5,40 | 5,50 | 5,21 | 5,26 | -2,41% | 153.149,00 |
| 29.11.2024 | 5,45 | 5,57 | 5,37 | 5,39 | 0,09% | 81.534,00 |
| 27.11.2024 | 5,18 | 5,58 | 5,18 | 5,39 | 3,96% | 171.661,00 |
| 26.11.2024 | 5,47 | 5,47 | 5,16 | 5,18 | -5,39% | 155.604,00 |
| 25.11.2024 | 5,23 | 5,64 | 5,23 | 5,48 | 5,39% | 352.730,00 |
| 22.11.2024 | 4,96 | 5,24 | 4,96 | 5,20 | 5,38% | 314.997,00 |
| 21.11.2024 | 4,95 | 5,05 | 4,85 | 4,93 | -0,80% | 49.838,00 |
| 20.11.2024 | 5,20 | 5,21 | 4,95 | 4,97 | -5,15% | 228.301,00 |
| 19.11.2024 | 5,24 | 5,29 | 5,08 | 5,24 | -0,66% | 219.400,00 |
| 18.11.2024 | 5,23 | 5,48 | 5,14 | 5,28 | 1,05% | 582.723,00 |
| 15.11.2024 | 5,11 | 5,27 | 5,11 | 5,22 | 1,75% | 194.389,00 |
| 14.11.2024 | 5,18 | 5,44 | 5,10 | 5,13 | -0,39% | 248.734,00 |
| 13.11.2024 | 5,16 | 5,21 | 4,97 | 5,15 | 0,00% | 347.414,00 |
| 12.11.2024 | 5,01 | 5,24 | 4,94 | 5,15 | 2,39% | 331.257,00 |
| 11.11.2024 | 5,31 | 5,33 | 4,91 | 5,03 | -5,09% | 554.989,00 |
| 08.11.2024 | 5,33 | 5,83 | 5,25 | 5,30 | 1,92% | 446.458,00 |
| 07.11.2024 | 5,55 | 6,10 | 4,84 | 5,20 | -15,03% | 1.174.072,00 |
| 06.11.2024 | 6,25 | 6,39 | 5,97 | 6,12 | 0,66% | 595.506,00 |
| 05.11.2024 | 5,87 | 6,13 | 5,75 | 6,08 | 3,40% | 275.563,00 |
| 04.11.2024 | 5,92 | 5,95 | 5,68 | 5,88 | -0,84% | 256.626,00 |
| 01.11.2024 | 5,71 | 6,06 | 5,66 | 5,93 | 3,67% | 292.328,00 |
| 31.10.2024 | 6,03 | 6,03 | 5,61 | 5,72 | -5,45% | 211.401,00 |
| 30.10.2024 | 5,93 | 6,06 | 5,69 | 6,05 | 1,34% | 207.893,00 |
| 29.10.2024 | 6,06 | 6,24 | 5,95 | 5,97 | -1,73% | 137.327,00 |
| 28.10.2024 | 5,93 | 6,20 | 5,93 | 6,08 | 3,85% | 205.416,00 |
| 25.10.2024 | 5,94 | 6,07 | 5,81 | 5,85 | -0,68% | 133.737,00 |
| 24.10.2024 | 5,99 | 6,09 | 5,82 | 5,89 | -1,59% | 176.122,00 |
| 23.10.2024 | 6,06 | 6,29 | 5,93 | 5,99 | -0,91% | 237.197,00 |
| 22.10.2024 | 6,54 | 6,54 | 5,82 | 6,04 | -7,36% | 524.719,00 |
| 21.10.2024 | 6,41 | 6,66 | 6,30 | 6,52 | 1,32% | 368.648,00 |
| 18.10.2024 | 6,26 | 6,68 | 6,25 | 6,44 | 6,01% | 826.260,00 |
| 17.10.2024 | 5,88 | 6,15 | 5,84 | 6,07 | 4,30% | 412.640,00 |
| 16.10.2024 | 5,81 | 5,95 | 5,75 | 5,82 | 1,04% | 435.418,00 |
| 15.10.2024 | 5,58 | 5,80 | 5,50 | 5,76 | 3,04% | 271.868,00 |
| 14.10.2024 | 5,40 | 5,60 | 5,30 | 5,59 | 3,52% | 477.297,00 |
| 11.10.2024 | 5,42 | 5,48 | 4,93 | 5,40 | -2,17% | 662.051,00 |
| 10.10.2024 | 4,89 | 5,83 | 4,84 | 5,52 | 15,72% | 2.246.132,00 |
| 09.10.2024 | 4,73 | 4,80 | 4,50 | 4,77 | 1,06% | 327.950,00 |
| 08.10.2024 | 4,55 | 4,81 | 4,55 | 4,72 | -1,46% | 235.331,00 |
| 07.10.2024 | 4,87 | 4,87 | 4,51 | 4,79 | -0,21% | 458.293,00 |
| 04.10.2024 | 4,65 | 4,93 | 4,62 | 4,80 | 5,49% | 429.324,00 |
| 03.10.2024 | 4,54 | 4,68 | 4,39 | 4,55 | 0,11% | 269.454,00 |
| 02.10.2024 | 4,31 | 4,61 | 4,20 | 4,55 | 4,00% | 243.310,00 |
| 01.10.2024 | 4,40 | 4,56 | 4,31 | 4,37 | -0,79% | 268.443,00 |
| 30.09.2024 | 4,38 | 4,53 | 4,38 | 4,41 | 0,34% | 221.033,00 |
| 27.09.2024 | 4,58 | 4,70 | 4,39 | 4,39 | -3,73% | 206.260,00 |
| 26.09.2024 | 4,45 | 4,67 | 4,30 | 4,56 | 5,07% | 472.474,00 |
| 25.09.2024 | 4,64 | 4,68 | 4,27 | 4,34 | -6,47% | 615.630,00 |
| 24.09.2024 | 4,42 | 4,78 | 4,42 | 4,64 | 5,94% | 738.188,00 |
| 23.09.2024 | 3,97 | 4,47 | 3,95 | 4,38 | 10,61% | 912.230,00 |
| 20.09.2024 | 3,99 | 4,09 | 3,85 | 3,96 | 0,51% | 920.173,00 |
| 19.09.2024 | 3,86 | 3,96 | 3,77 | 3,94 | 6,20% | 528.803,00 |
| 18.09.2024 | 3,76 | 3,90 | 3,61 | 3,71 | -1,33% | 584.526,00 |
| 17.09.2024 | 3,30 | 3,84 | 3,30 | 3,76 | 16,05% | 895.509,00 |
| 16.09.2024 | 3,29 | 3,44 | 3,23 | 3,24 | -0,61% | 486.317,00 |
| 13.09.2024 | 3,16 | 3,42 | 3,12 | 3,26 | 6,19% | 707.288,00 |
| 12.09.2024 | 3,15 | 3,24 | 3,06 | 3,07 | -0,32% | 425.325,00 |
| 11.09.2024 | 3,18 | 3,18 | 3,00 | 3,08 | -2,22% | 430.854,00 |
| 10.09.2024 | 3,03 | 3,23 | 3,00 | 3,15 | 3,79% | 926.921,00 |
| 09.09.2024 | 3,12 | 3,16 | 2,97 | 3,04 | -3,34% | 633.325,00 |
| 06.09.2024 | 3,32 | 3,39 | 3,10 | 3,14 | -3,83% | 695.459,00 |
| 05.09.2024 | 3,38 | 3,48 | 3,24 | 3,27 | -2,25% | 447.183,00 |
| 04.09.2024 | 3,34 | 3,52 | 3,30 | 3,34 | 0,00% | 440.205,00 |
| 03.09.2024 | 3,48 | 3,68 | 3,29 | 3,34 | -4,57% | 812.787,00 |
| 30.08.2024 | 3,65 | 3,66 | 3,48 | 3,50 | -2,78% | 546.736,00 |
| 29.08.2024 | 3,45 | 3,73 | 3,42 | 3,60 | 6,19% | 865.473,00 |
| 28.08.2024 | 3,89 | 3,89 | 3,39 | 3,39 | -12,40% | 1.471.305,00 |
| 27.08.2024 | 3,97 | 3,99 | 3,85 | 3,87 | -3,73% | 917.834,00 |