182,820$
-0,84%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 183,11 | 183,11 | 177,90 | 182,82 | -0,84% | 435,00 |
| 26.02.2026 | 182,70 | 185,50 | 181,50 | 184,37 | 1,42% | 878.582,00 |
| 25.02.2026 | 180,69 | 181,89 | 179,54 | 181,78 | 0,60% | 949.418,00 |
| 24.02.2026 | 177,93 | 180,90 | 177,21 | 180,69 | 1,55% | 916.237,00 |
| 23.02.2026 | 177,14 | 179,06 | 173,05 | 177,93 | -0,50% | 1.021.469,00 |
| 20.02.2026 | 186,84 | 188,90 | 176,11 | 178,82 | -2,03% | 2.841.793,00 |
| 19.02.2026 | 184,11 | 186,51 | 182,05 | 182,53 | -2,32% | 2.452.800,00 |
| 18.02.2026 | 186,77 | 190,66 | 186,76 | 186,87 | -0,02% | 1.467.427,00 |
| 17.02.2026 | 183,61 | 187,00 | 180,95 | 186,90 | 3,32% | 1.102.198,00 |
| 13.02.2026 | 181,73 | 183,50 | 179,48 | 180,90 | -0,56% | 1.043.628,00 |
| 12.02.2026 | 185,50 | 188,00 | 180,49 | 181,92 | -0,79% | 1.271.109,00 |
| 11.02.2026 | 183,63 | 184,66 | 181,53 | 183,37 | 0,38% | 823.528,00 |
| 10.02.2026 | 183,66 | 186,72 | 182,45 | 182,68 | -2,66% | 933.857,00 |
| 09.02.2026 | 191,58 | 192,00 | 187,00 | 187,67 | -1,73% | 663.115,00 |
| 06.02.2026 | 185,94 | 191,51 | 184,89 | 190,97 | 2,69% | 1.086.100,00 |
| 05.02.2026 | 186,94 | 190,00 | 184,91 | 185,96 | 0,26% | 570.552,00 |
| 04.02.2026 | 185,00 | 187,88 | 184,79 | 185,48 | 0,65% | 757.363,00 |
| 03.02.2026 | 181,79 | 184,90 | 178,78 | 184,29 | 0,93% | 676.320,00 |
| 02.02.2026 | 181,10 | 183,28 | 178,35 | 182,60 | 1,52% | 877.232,00 |
| 30.01.2026 | 183,74 | 183,78 | 178,16 | 179,86 | -2,26% | 983.142,00 |
| 29.01.2026 | 181,91 | 184,80 | 180,53 | 184,02 | 1,25% | 623.086,00 |
| 28.01.2026 | 188,28 | 189,86 | 180,71 | 181,75 | -1,74% | 735.693,00 |
| 27.01.2026 | 185,62 | 188,53 | 184,53 | 184,96 | -0,63% | 657.055,00 |
| 26.01.2026 | 188,69 | 190,10 | 184,32 | 186,14 | -2,37% | 1.122.171,00 |
| 23.01.2026 | 190,87 | 192,66 | 189,40 | 190,65 | -0,31% | 733.541,00 |
| 22.01.2026 | 192,84 | 195,00 | 191,04 | 191,25 | -0,06% | 724.418,00 |
| 21.01.2026 | 194,77 | 195,62 | 189,19 | 191,36 | -1,74% | 955.634,00 |
| 20.01.2026 | 194,33 | 197,00 | 192,11 | 194,75 | 0,13% | 1.142.469,00 |
| 16.01.2026 | 193,01 | 194,92 | 191,72 | 194,49 | 0,46% | 877.030,00 |
| 15.01.2026 | 189,66 | 193,81 | 189,51 | 193,60 | 2,39% | 1.036.611,00 |
| 14.01.2026 | 187,97 | 189,82 | 186,90 | 189,09 | -0,34% | 830.742,00 |
| 13.01.2026 | 186,05 | 189,88 | 185,12 | 189,74 | 0,91% | 1.116.594,00 |
| 12.01.2026 | 182,63 | 188,21 | 180,73 | 188,03 | 2,66% | 1.529.617,00 |
| 09.01.2026 | 180,00 | 183,40 | 180,00 | 183,15 | 1,43% | 719.376,00 |
| 08.01.2026 | 179,70 | 181,62 | 178,56 | 180,57 | -0,12% | 839.729,00 |
| 07.01.2026 | 178,08 | 182,91 | 177,86 | 180,79 | 1,59% | 1.255.008,00 |
| 06.01.2026 | 173,72 | 179,65 | 173,24 | 177,96 | 2,09% | 928.239,00 |
| 05.01.2026 | 171,22 | 176,98 | 171,13 | 174,32 | 1,73% | 1.004.552,00 |