181,280$
-0,86%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 181,37 | 184,65 | 180,76 | 181,38 | -0,81% | 1.528.682,00 |
| 19.12.2024 | 183,96 | 185,87 | 182,13 | 182,86 | 2,18% | 909.546,00 |
| 18.12.2024 | 187,25 | 187,46 | 178,30 | 178,95 | -4,26% | 787.756,00 |
| 17.12.2024 | 186,82 | 188,12 | 185,75 | 186,92 | -0,33% | 537.570,00 |
| 16.12.2024 | 187,15 | 189,60 | 186,97 | 187,53 | 0,36% | 702.161,00 |
| 13.12.2024 | 190,53 | 190,77 | 186,37 | 186,86 | -1,52% | 434.896,00 |
| 12.12.2024 | 192,06 | 192,74 | 189,51 | 189,75 | -1,48% | 395.702,00 |
| 11.12.2024 | 192,39 | 195,71 | 190,92 | 192,61 | -0,31% | 384.219,00 |
| 10.12.2024 | 192,39 | 194,62 | 190,92 | 193,20 | 0,41% | 588.778,00 |
| 09.12.2024 | 196,24 | 196,50 | 191,68 | 192,42 | -2,11% | 594.965,00 |
| 06.12.2024 | 196,80 | 197,86 | 195,10 | 196,56 | 0,13% | 570.621,00 |
| 05.12.2024 | 198,61 | 199,47 | 196,05 | 196,31 | -1,78% | 689.650,00 |
| 04.12.2024 | 196,00 | 200,14 | 193,56 | 199,86 | 1,92% | 1.093.863,00 |
| 03.12.2024 | 197,53 | 199,42 | 195,16 | 196,10 | -1,06% | 666.712,00 |
| 02.12.2024 | 203,98 | 205,11 | 197,92 | 198,20 | -3,44% | 693.116,00 |
| 29.11.2024 | 204,84 | 206,04 | 204,11 | 205,27 | 0,94% | 398.650,00 |
| 27.11.2024 | 205,00 | 205,85 | 202,59 | 203,36 | -0,66% | 695.275,00 |
| 26.11.2024 | 202,51 | 204,94 | 201,22 | 204,71 | 1,28% | 739.111,00 |
| 25.11.2024 | 196,01 | 203,03 | 196,01 | 202,12 | 3,70% | 876.445,00 |
| 22.11.2024 | 192,96 | 196,15 | 192,96 | 194,90 | 1,21% | 829.436,00 |
| 21.11.2024 | 194,57 | 194,57 | 192,41 | 192,58 | -0,43% | 56.989,00 |
| 20.11.2024 | 193,24 | 193,71 | 192,26 | 193,41 | -0,11% | 511.678,00 |
| 19.11.2024 | 193,37 | 194,82 | 192,01 | 193,62 | -1,10% | 486.301,00 |
| 18.11.2024 | 197,88 | 199,04 | 194,73 | 195,77 | -1,12% | 556.909,00 |
| 15.11.2024 | 199,05 | 200,00 | 197,27 | 197,99 | -0,46% | 592.412,00 |
| 14.11.2024 | 200,99 | 203,32 | 198,25 | 198,91 | -0,82% | 678.327,00 |
| 13.11.2024 | 196,37 | 201,35 | 196,37 | 200,56 | 2,27% | 633.396,00 |
| 12.11.2024 | 194,94 | 197,75 | 194,50 | 196,11 | 0,91% | 729.238,00 |
| 11.11.2024 | 198,99 | 199,45 | 194,21 | 194,34 | -1,73% | 548.888,00 |
| 08.11.2024 | 197,00 | 199,48 | 196,79 | 197,77 | 0,60% | 504.653,00 |
| 07.11.2024 | 198,79 | 201,24 | 196,48 | 196,59 | -0,70% | 782.574,00 |
| 06.11.2024 | 198,28 | 201,22 | 196,69 | 197,97 | 4,65% | 1.155.856,00 |
| 05.11.2024 | 185,61 | 189,41 | 185,50 | 189,17 | 2,10% | 604.056,00 |
| 04.11.2024 | 186,29 | 187,09 | 184,56 | 185,28 | -1,19% | 513.840,00 |
| 01.11.2024 | 191,45 | 192,51 | 187,21 | 187,52 | -1,88% | 1.150.141,00 |
| 31.10.2024 | 193,90 | 196,16 | 191,04 | 191,12 | -1,44% | 903.926,00 |
| 30.10.2024 | 193,79 | 196,29 | 193,66 | 193,92 | 0,38% | 763.439,00 |
| 29.10.2024 | 188,67 | 193,23 | 187,44 | 193,18 | 2,70% | 813.369,00 |
| 28.10.2024 | 189,39 | 189,42 | 186,68 | 188,11 | 0,39% | 825.843,00 |
| 25.10.2024 | 184,00 | 189,97 | 183,05 | 187,38 | 3,58% | 1.488.827,00 |
| 24.10.2024 | 179,26 | 182,21 | 178,23 | 180,90 | 1,07% | 1.514.008,00 |
| 23.10.2024 | 179,38 | 180,25 | 177,81 | 178,99 | -0,80% | 538.895,00 |
| 22.10.2024 | 180,05 | 181,41 | 178,28 | 180,43 | -0,33% | 755.849,00 |
| 21.10.2024 | 182,76 | 182,94 | 180,16 | 181,02 | -1,56% | 588.951,00 |
| 18.10.2024 | 182,69 | 184,12 | 181,95 | 183,89 | 0,87% | 508.865,00 |
| 17.10.2024 | 183,61 | 184,19 | 181,31 | 182,30 | -0,20% | 356.665,00 |
| 16.10.2024 | 180,80 | 182,88 | 180,75 | 182,66 | 0,58% | 674.680,00 |
| 15.10.2024 | 176,05 | 181,97 | 175,64 | 181,61 | 3,12% | 878.333,00 |
| 14.10.2024 | 175,29 | 176,50 | 174,75 | 176,12 | 0,24% | 413.729,00 |
| 11.10.2024 | 173,90 | 177,55 | 173,53 | 175,70 | 1,01% | 557.581,00 |
| 10.10.2024 | 175,11 | 175,57 | 173,35 | 173,95 | -1,15% | 374.088,00 |
| 09.10.2024 | 176,42 | 177,26 | 175,03 | 175,97 | -0,50% | 356.286,00 |
| 08.10.2024 | 175,94 | 179,65 | 175,94 | 176,86 | 0,74% | 504.598,00 |
| 07.10.2024 | 177,65 | 178,25 | 173,82 | 175,56 | -1,73% | 661.993,00 |
| 04.10.2024 | 177,98 | 179,42 | 176,64 | 178,65 | 1,79% | 436.839,00 |
| 03.10.2024 | 176,40 | 177,34 | 174,50 | 175,51 | -1,53% | 445.128,00 |
| 02.10.2024 | 176,71 | 178,40 | 172,86 | 178,23 | 0,57% | 531.185,00 |
| 01.10.2024 | 176,61 | 178,14 | 175,12 | 177,22 | 0,35% | 528.938,00 |
| 30.09.2024 | 175,62 | 177,06 | 174,26 | 176,60 | 0,97% | 635.722,00 |
| 27.09.2024 | 178,55 | 179,00 | 174,49 | 174,90 | -1,92% | 490.225,00 |
| 26.09.2024 | 178,51 | 180,69 | 177,19 | 178,33 | 0,68% | 555.694,00 |
| 25.09.2024 | 176,66 | 179,32 | 175,28 | 177,13 | 0,87% | 556.900,00 |
| 24.09.2024 | 175,96 | 178,54 | 174,73 | 175,60 | 0,18% | 641.556,00 |
| 23.09.2024 | 171,77 | 175,93 | 171,66 | 175,28 | 3,28% | 988.428,00 |
| 20.09.2024 | 172,49 | 173,00 | 169,26 | 169,71 | -1,62% | 1.411.768,00 |
| 19.09.2024 | 166,04 | 172,64 | 166,04 | 172,50 | 5,80% | 938.583,00 |
| 18.09.2024 | 165,54 | 166,67 | 162,94 | 163,04 | -1,56% | 507.976,00 |
| 17.09.2024 | 164,40 | 166,50 | 164,15 | 165,62 | 1,42% | 606.379,00 |
| 16.09.2024 | 165,02 | 167,44 | 163,09 | 163,30 | -0,38% | 868.941,00 |
| 13.09.2024 | 162,09 | 164,32 | 162,09 | 163,92 | 1,29% | 716.111,00 |
| 12.09.2024 | 163,33 | 164,63 | 160,83 | 161,84 | -0,69% | 664.494,00 |
| 11.09.2024 | 160,36 | 163,22 | 159,61 | 162,96 | 1,95% | 659.400,00 |
| 10.09.2024 | 161,49 | 162,09 | 156,44 | 159,84 | -0,88% | 980.031,00 |
| 09.09.2024 | 162,46 | 163,41 | 160,59 | 161,26 | -0,34% | 762.348,00 |
| 06.09.2024 | 165,24 | 167,25 | 160,96 | 161,81 | -2,08% | 611.031,00 |
| 05.09.2024 | 168,28 | 168,41 | 164,63 | 165,24 | -1,50% | 492.110,00 |
| 04.09.2024 | 166,40 | 168,21 | 165,22 | 167,76 | 0,74% | 525.781,00 |
| 03.09.2024 | 168,49 | 170,14 | 165,76 | 166,53 | -1,32% | 760.490,00 |
| 30.08.2024 | 169,14 | 170,13 | 166,78 | 168,75 | 0,07% | 541.248,00 |
| 29.08.2024 | 170,02 | 171,11 | 168,37 | 168,63 | -0,57% | 427.554,00 |
| 28.08.2024 | 168,24 | 170,00 | 167,95 | 169,60 | 0,35% | 667.920,00 |
| 27.08.2024 | 167,00 | 169,36 | 166,52 | 169,01 | 0,73% | 534.041,00 |
| 26.08.2024 | 168,71 | 170,41 | 167,53 | 167,79 | -0,47% | 534.909,00 |
| 23.08.2024 | 169,38 | 171,98 | 167,93 | 168,59 | 0,16% | 517.152,00 |
| 22.08.2024 | 169,89 | 170,87 | 168,05 | 168,32 | -0,76% | 411.331,00 |
| 21.08.2024 | 167,00 | 169,67 | 166,50 | 169,61 | 1,73% | 565.305,00 |
| 20.08.2024 | 167,73 | 169,97 | 165,09 | 166,73 | -0,83% | 802.999,00 |
| 19.08.2024 | 167,34 | 169,13 | 167,09 | 168,12 | 0,51% | 730.359,00 |
| 16.08.2024 | 169,43 | 170,20 | 166,70 | 167,26 | -1,53% | 723.372,00 |
| 15.08.2024 | 169,42 | 172,65 | 169,42 | 169,86 | 1,29% | 590.136,00 |
| 14.08.2024 | 170,20 | 170,34 | 166,49 | 167,69 | -1,19% | 591.547,00 |
| 13.08.2024 | 167,67 | 170,64 | 166,22 | 169,71 | 1,64% | 605.426,00 |
| 12.08.2024 | 168,46 | 169,91 | 166,60 | 166,97 | -0,35% | 478.745,00 |
| 09.08.2024 | 169,07 | 169,07 | 166,55 | 167,56 | -0,39% | 491.070,00 |
| 08.08.2024 | 165,74 | 169,55 | 164,87 | 168,21 | 2,07% | 412.890,00 |
| 07.08.2024 | 167,31 | 168,55 | 164,40 | 164,80 | -1,01% | 440.682,00 |
| 06.08.2024 | 163,60 | 167,56 | 162,26 | 166,48 | 2,77% | 665.719,00 |
| 05.08.2024 | 160,00 | 164,40 | 157,56 | 162,00 | -2,49% | 1.041.610,00 |
| 02.08.2024 | 170,57 | 170,97 | 165,59 | 166,13 | -4,04% | 819.237,00 |
| 01.08.2024 | 175,18 | 177,72 | 170,58 | 173,13 | -0,91% | 703.983,00 |