8,470$
-1,85%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 8,44 | 8,58 | 8,41 | 8,49 | -1,68% | 98.332,00 |
| 13.10.2026 | 8,54 | 8,70 | 8,40 | 8,63 | 0,82% | 100.811,00 |
| 12.10.2026 | 8,60 | 8,60 | 8,27 | 8,56 | -0,58% | 99.059,00 |
| 09.10.2026 | 8,44 | 8,70 | 8,24 | 8,61 | 2,01% | 162.396,00 |
| 08.10.2026 | 8,15 | 8,53 | 8,15 | 8,44 | 2,80% | 214.527,00 |
| 07.10.2026 | 8,30 | 8,41 | 8,14 | 8,21 | -1,79% | 139.436,00 |
| 06.10.2026 | 8,17 | 8,48 | 8,13 | 8,36 | 3,85% | 143.521,00 |
| 05.10.2026 | 8,03 | 8,25 | 7,66 | 8,05 | 1,26% | 246.706,00 |
| 02.10.2026 | 7,59 | 7,97 | 7,51 | 7,95 | 6,14% | 213.443,00 |
| 01.10.2026 | 7,53 | 7,60 | 7,39 | 7,49 | -1,06% | 98.768,00 |
| 30.09.2026 | 7,73 | 7,73 | 7,52 | 7,57 | -1,05% | 128.065,00 |
| 29.09.2026 | 7,50 | 7,79 | 7,46 | 7,65 | 2,55% | 221.076,00 |
| 28.09.2026 | 7,19 | 7,55 | 7,15 | 7,46 | 2,90% | 158.007,00 |
| 25.09.2026 | 7,60 | 7,78 | 7,24 | 7,25 | -4,10% | 161.342,00 |
| 24.09.2026 | 7,73 | 7,88 | 7,43 | 7,56 | -2,45% | 259.069,00 |
| 23.09.2026 | 7,63 | 7,76 | 7,23 | 7,75 | 3,20% | 273.172,00 |
| 22.09.2026 | 7,04 | 7,57 | 6,99 | 7,51 | 7,13% | 311.815,00 |
| 21.09.2026 | 7,12 | 7,18 | 6,72 | 7,01 | -0,57% | 340.961,00 |
| 18.09.2026 | 7,25 | 7,43 | 7,05 | 7,05 | -3,03% | 461.318,00 |
| 17.09.2026 | 7,42 | 7,53 | 7,26 | 7,27 | -0,55% | 248.703,00 |
| 16.09.2026 | 7,26 | 7,53 | 7,15 | 7,31 | 0,69% | 242.305,00 |
| 15.09.2026 | 7,71 | 7,71 | 6,98 | 7,26 | -6,44% | 346.647,00 |
| 14.09.2026 | 7,78 | 7,91 | 7,67 | 7,76 | -1,40% | 200.316,00 |
| 11.09.2026 | 7,70 | 7,92 | 7,58 | 7,87 | 3,76% | 200.740,00 |
| 10.09.2026 | 8,09 | 8,27 | 7,54 | 7,59 | -7,50% | 555.472,00 |
| 09.09.2026 | 8,55 | 8,55 | 8,16 | 8,20 | -2,50% | 231.404,00 |
| 08.09.2026 | 8,42 | 8,56 | 8,35 | 8,41 | -0,71% | 158.233,00 |
| 04.09.2026 | 8,20 | 8,50 | 8,20 | 8,47 | 3,29% | 166.890,00 |
| 03.09.2026 | 8,56 | 8,56 | 7,93 | 8,20 | -3,07% | 450.576,00 |
| 02.09.2026 | 8,54 | 8,81 | 8,34 | 8,46 | 0,12% | 445.896,00 |
| 01.09.2026 | 9,00 | 9,00 | 8,39 | 8,45 | -7,40% | 327.261,00 |
| 31.08.2026 | 9,30 | 9,43 | 9,07 | 9,13 | -1,99% | 226.994,00 |
| 28.08.2026 | 9,42 | 9,61 | 9,26 | 9,31 | -1,59% | 202.829,00 |
| 27.08.2026 | 10,12 | 10,36 | 9,38 | 9,46 | -6,24% | 297.487,00 |
| 26.08.2026 | 9,61 | 10,09 | 9,53 | 10,09 | 4,45% | 273.023,00 |
| 25.08.2026 | 10,22 | 10,26 | 9,55 | 9,66 | -4,45% | 315.168,00 |
| 24.08.2026 | 9,98 | 10,56 | 9,85 | 10,11 | 1,20% | 450.506,00 |
| 21.08.2026 | 9,50 | 10,00 | 9,21 | 9,99 | 6,16% | 264.190,00 |
| 20.08.2026 | 9,33 | 9,65 | 9,19 | 9,41 | -0,95% | 277.009,00 |
| 19.08.2026 | 10,23 | 10,27 | 9,47 | 9,50 | -6,95% | 348.456,00 |
| 18.08.2026 | 10,45 | 10,70 | 10,08 | 10,21 | -3,59% | 508.926,00 |
| 17.08.2026 | 10,14 | 10,71 | 9,98 | 10,59 | 4,44% | 573.896,00 |
| 14.08.2026 | 9,82 | 10,42 | 9,20 | 10,14 | 2,42% | 860.222,00 |
| 13.08.2026 | 8,50 | 10,95 | 8,49 | 9,90 | 21,32% | 2.136.069,00 |
| 12.08.2026 | 7,95 | 8,48 | 7,90 | 8,16 | 4,35% | 428.186,00 |
| 11.08.2026 | 8,13 | 8,16 | 7,75 | 7,82 | -3,46% | 213.030,00 |
| 10.08.2026 | 8,20 | 8,33 | 7,94 | 8,10 | -1,22% | 206.796,00 |
| 07.08.2026 | 8,39 | 8,49 | 8,15 | 8,20 | -2,55% | 147.999,00 |
| 06.08.2026 | 8,16 | 8,46 | 7,96 | 8,42 | 3,00% | 268.765,00 |
| 05.08.2026 | 8,07 | 8,27 | 7,95 | 8,17 | 1,24% | 215.193,00 |
| 04.08.2026 | 8,12 | 8,33 | 7,95 | 8,07 | -0,12% | 790.921,00 |
| 03.08.2026 | 7,87 | 8,17 | 7,79 | 8,08 | 3,06% | 283.482,00 |
| 31.07.2026 | 7,81 | 7,86 | 7,39 | 7,84 | 0,51% | 170.525,00 |
| 30.07.2026 | 7,53 | 7,86 | 7,40 | 7,80 | 4,00% | 211.307,00 |
| 29.07.2026 | 7,43 | 7,75 | 7,41 | 7,50 | -0,27% | 193.519,00 |
| 28.07.2026 | 7,38 | 7,59 | 7,20 | 7,52 | 2,73% | 90.818,00 |
| 27.07.2026 | 7,32 | 7,63 | 7,14 | 7,32 | 1,39% | 77.751,00 |
| 24.07.2026 | 7,13 | 7,58 | 6,93 | 7,22 | 1,48% | 168.664,00 |
| 23.07.2026 | 6,92 | 7,14 | 6,83 | 7,12 | 0,78% | 104.729,00 |
| 22.07.2026 | 7,18 | 7,32 | 6,90 | 7,06 | -2,89% | 160.235,00 |
| 21.07.2026 | 6,97 | 7,31 | 6,90 | 7,27 | 4,30% | 118.343,00 |
| 20.07.2026 | 6,99 | 7,20 | 6,90 | 6,97 | -0,57% | 102.827,00 |
| 17.07.2026 | 6,68 | 7,14 | 6,26 | 7,01 | -0,28% | 79.540,00 |
| 16.07.2026 | 6,99 | 7,18 | 6,96 | 7,03 | 0,00% | 68.960,00 |
| 15.07.2026 | 7,06 | 7,36 | 7,03 | 7,03 | -0,42% | 140.341,00 |
| 14.07.2026 | 6,96 | 7,06 | 6,81 | 7,06 | 2,17% | 99.836,00 |
| 13.07.2026 | 6,99 | 7,35 | 6,82 | 6,91 | -1,14% | 175.351,00 |
| 10.07.2026 | 6,80 | 7,14 | 6,79 | 6,99 | 2,49% | 155.709,00 |
| 09.07.2026 | 6,39 | 6,95 | 6,39 | 6,82 | 3,65% | 163.275,00 |
| 08.07.2026 | 6,50 | 6,70 | 6,25 | 6,58 | -0,45% | 202.109,00 |
| 07.07.2026 | 6,90 | 7,09 | 6,59 | 6,61 | -5,30% | 244.175,00 |
| 06.07.2026 | 7,15 | 7,27 | 6,85 | 6,98 | -2,38% | 171.496,00 |
| 02.07.2026 | 7,81 | 7,81 | 6,90 | 7,15 | -7,50% | 362.744,00 |
| 01.07.2026 | 7,94 | 7,99 | 7,59 | 7,73 | -3,13% | 282.823,00 |
| 30.06.2026 | 7,74 | 8,26 | 7,57 | 7,98 | 2,70% | 524.590,00 |
| 29.06.2026 | 7,40 | 7,79 | 7,17 | 7,77 | 3,74% | 534.330,00 |
| 26.06.2026 | 6,70 | 7,55 | 6,53 | 7,49 | 10,80% | 686.695,00 |
| 25.06.2026 | 6,62 | 6,88 | 6,58 | 6,76 | 2,04% | 290.945,00 |
| 24.06.2026 | 6,24 | 6,68 | 5,95 | 6,63 | 12,10% | 399.367,00 |
| 23.06.2026 | 5,59 | 5,99 | 5,59 | 5,91 | 4,05% | 426.925,00 |
| 22.06.2026 | 6,04 | 6,46 | 5,64 | 5,68 | -9,27% | 346.666,00 |
| 18.06.2026 | 6,40 | 6,51 | 6,17 | 6,26 | -0,63% | 413.745,00 |
| 17.06.2026 | 6,05 | 6,47 | 5,95 | 6,30 | 4,30% | 611.093,00 |
| 16.06.2026 | 5,15 | 6,10 | 5,10 | 6,04 | 22,52% | 1.083.939,00 |
| 15.06.2026 | 5,24 | 5,28 | 4,89 | 4,93 | -3,33% | 233.478,00 |
| 12.06.2026 | 4,78 | 5,26 | 4,78 | 5,10 | 7,94% | 424.748,00 |
| 11.06.2026 | 4,58 | 4,76 | 4,45 | 4,73 | 4,24% | 159.762,00 |
| 10.06.2026 | 4,50 | 4,81 | 4,50 | 4,53 | -0,53% | 246.423,00 |
| 09.06.2026 | 4,40 | 4,70 | 4,35 | 4,56 | 4,04% | 168.991,00 |
| 08.06.2026 | 4,46 | 4,52 | 4,31 | 4,38 | 0,23% | 106.342,00 |
| 05.06.2026 | 4,39 | 4,50 | 4,24 | 4,37 | -1,47% | 148.491,00 |
| 04.06.2026 | 4,44 | 4,46 | 4,31 | 4,44 | 0,57% | 243.107,00 |
| 03.06.2026 | 4,75 | 4,79 | 4,38 | 4,41 | -8,03% | 247.729,00 |
| 02.06.2026 | 5,17 | 5,17 | 4,76 | 4,80 | -7,07% | 215.529,00 |
| 01.06.2026 | 5,03 | 5,25 | 4,87 | 5,16 | 1,98% | 449.565,00 |
| 29.05.2026 | 4,78 | 5,22 | 4,78 | 5,06 | 5,20% | 475.503,00 |
| 28.05.2026 | 4,46 | 4,92 | 4,46 | 4,81 | 6,65% | 296.964,00 |
| 27.05.2026 | 4,46 | 4,69 | 4,45 | 4,51 | 0,22% | 145.263,00 |
| 26.05.2026 | 4,60 | 4,65 | 4,49 | 4,50 | -1,32% | 309.982,00 |
| 22.05.2026 | 4,65 | 4,94 | 4,50 | 4,56 | -2,36% | 398.028,00 |