170,770$
-0,02%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 170,62 | 170,94 | 169,37 | 170,75 | -0,03% | 538.889,00 |
| 24.12.2025 | 167,74 | 171,19 | 167,26 | 170,80 | 2,17% | 450.211,00 |
| 23.12.2025 | 172,80 | 173,25 | 166,41 | 167,17 | -3,75% | 930.059,00 |
| 22.12.2025 | 175,46 | 176,49 | 173,53 | 173,69 | -1,18% | 1.073.706,00 |
| 19.12.2025 | 174,79 | 176,50 | 174,16 | 175,77 | 0,86% | 1.894.868,00 |
| 18.12.2025 | 173,23 | 174,95 | 171,97 | 174,27 | 1,61% | 1.256.611,00 |
| 17.12.2025 | 169,87 | 172,19 | 168,50 | 171,51 | 3,46% | 1.138.208,00 |
| 16.12.2025 | 168,75 | 170,55 | 165,10 | 165,77 | -2,32% | 770.731,00 |
| 15.12.2025 | 168,32 | 169,91 | 167,61 | 169,71 | 0,87% | 731.665,00 |
| 12.12.2025 | 168,31 | 170,80 | 167,40 | 168,24 | 0,53% | 646.388,00 |
| 11.12.2025 | 166,21 | 169,12 | 166,21 | 167,36 | 0,72% | 590.118,00 |
| 10.12.2025 | 164,95 | 167,09 | 164,51 | 166,16 | 0,73% | 868.652,00 |
| 09.12.2025 | 165,17 | 166,75 | 164,56 | 164,95 | -0,06% | 688.152,00 |
| 08.12.2025 | 166,72 | 167,45 | 164,66 | 165,05 | -0,73% | 615.306,00 |
| 05.12.2025 | 167,39 | 168,67 | 165,75 | 166,27 | -0,51% | 867.218,00 |
| 04.12.2025 | 169,50 | 169,69 | 166,18 | 167,13 | -1,11% | 664.510,00 |
| 03.12.2025 | 169,42 | 170,70 | 168,00 | 169,00 | -0,54% | 831.566,00 |
| 02.12.2025 | 170,73 | 170,77 | 168,05 | 169,92 | -0,58% | 752.730,00 |
| 01.12.2025 | 174,02 | 174,50 | 170,28 | 170,91 | -2,48% | 1.055.509,00 |
| 28.11.2025 | 176,76 | 177,58 | 175,22 | 175,25 | -0,83% | 363.195,00 |
| 26.11.2025 | 174,91 | 178,68 | 174,91 | 176,71 | 0,72% | 795.980,00 |
| 25.11.2025 | 171,35 | 175,57 | 171,01 | 175,45 | 2,78% | 935.947,00 |
| 24.11.2025 | 173,26 | 173,26 | 169,70 | 170,71 | -1,57% | 864.098,00 |
| 21.11.2025 | 168,46 | 174,35 | 167,30 | 173,43 | 4,31% | 1.253.831,00 |
| 20.11.2025 | 167,42 | 169,41 | 165,70 | 166,26 | -0,56% | 778.848,00 |
| 19.11.2025 | 171,02 | 171,55 | 167,14 | 167,20 | -2,22% | 799.726,00 |
| 18.11.2025 | 168,25 | 171,63 | 168,25 | 170,99 | 0,75% | 860.881,00 |
| 17.11.2025 | 168,18 | 171,40 | 166,85 | 169,71 | 1,41% | 1.421.030,00 |
| 14.11.2025 | 166,64 | 168,12 | 165,73 | 167,35 | -0,41% | 741.569,00 |
| 13.11.2025 | 166,94 | 169,79 | 166,77 | 168,03 | 0,26% | 985.612,00 |
| 12.11.2025 | 163,67 | 169,02 | 163,40 | 167,59 | 2,20% | 1.213.479,00 |
| 11.11.2025 | 161,36 | 164,44 | 160,00 | 163,98 | 1,35% | 1.068.149,00 |
| 10.11.2025 | 167,16 | 168,04 | 160,19 | 161,80 | -1,96% | 1.297.043,00 |
| 07.11.2025 | 156,24 | 165,48 | 156,00 | 165,03 | 2,68% | 2.597.971,00 |
| 06.11.2025 | 165,47 | 165,77 | 160,28 | 160,73 | -3,03% | 1.687.899,00 |
| 05.11.2025 | 161,99 | 167,02 | 161,31 | 165,76 | 2,20% | 2.062.279,00 |
| 04.11.2025 | 160,00 | 162,88 | 159,00 | 162,19 | 0,71% | 1.526.092,00 |
| 03.11.2025 | 163,19 | 163,27 | 160,18 | 161,04 | -1,55% | 1.396.709,00 |
| 31.10.2025 | 165,52 | 166,25 | 162,59 | 163,58 | -1,11% | 1.083.021,00 |
| 30.10.2025 | 168,26 | 168,55 | 161,96 | 165,42 | -3,20% | 1.357.695,00 |
| 29.10.2025 | 171,28 | 172,46 | 168,00 | 170,88 | -0,97% | 700.759,00 |
| 28.10.2025 | 175,46 | 175,46 | 172,00 | 172,56 | -1,00% | 589.415,00 |
| 27.10.2025 | 176,68 | 176,92 | 174,21 | 174,31 | -0,70% | 726.534,00 |
| 24.10.2025 | 176,37 | 177,02 | 173,77 | 175,54 | -0,48% | 905.078,00 |
| 23.10.2025 | 177,40 | 177,77 | 175,00 | 176,39 | -1,34% | 722.790,00 |
| 22.10.2025 | 177,87 | 179,29 | 176,87 | 178,78 | 0,42% | 888.900,00 |
| 21.10.2025 | 179,22 | 180,39 | 176,91 | 178,03 | -0,58% | 875.785,00 |
| 20.10.2025 | 177,72 | 179,18 | 176,16 | 179,07 | 0,90% | 674.346,00 |
| 17.10.2025 | 173,80 | 181,00 | 173,52 | 177,48 | 2,74% | 1.817.057,00 |
| 16.10.2025 | 172,47 | 173,00 | 170,82 | 172,74 | 0,12% | 663.511,00 |
| 15.10.2025 | 170,00 | 174,00 | 170,00 | 172,53 | 1,59% | 681.650,00 |
| 14.10.2025 | 171,15 | 171,89 | 169,63 | 169,83 | -1,24% | 1.563.529,00 |
| 13.10.2025 | 164,91 | 172,63 | 163,52 | 171,96 | 5,28% | 1.577.381,00 |
| 10.10.2025 | 167,54 | 168,52 | 163,25 | 163,33 | -2,63% | 1.021.810,00 |
| 09.10.2025 | 165,92 | 168,86 | 165,89 | 167,75 | 1,13% | 868.398,00 |
| 08.10.2025 | 166,75 | 167,54 | 164,63 | 165,87 | -0,41% | 1.090.961,00 |
| 07.10.2025 | 166,02 | 167,35 | 164,41 | 166,56 | -0,33% | 974.781,00 |
| 06.10.2025 | 166,30 | 167,60 | 164,91 | 167,11 | 0,40% | 968.879,00 |
| 03.10.2025 | 165,25 | 166,95 | 164,03 | 166,45 | 0,84% | 74.512,00 |
| 02.10.2025 | 162,39 | 165,88 | 162,39 | 165,06 | 1,38% | 988.927,00 |
| 01.10.2025 | 165,26 | 166,13 | 160,63 | 162,81 | -2,01% | 1.435.651,00 |
| 30.09.2025 | 166,00 | 166,44 | 164,63 | 166,15 | -0,37% | 1.370.027,00 |
| 29.09.2025 | 163,15 | 166,86 | 162,88 | 166,76 | 2,60% | 1.496.612,00 |
| 26.09.2025 | 163,71 | 164,00 | 160,93 | 162,53 | -0,29% | 1.241.007,00 |
| 25.09.2025 | 161,82 | 164,02 | 160,68 | 163,01 | 0,78% | 1.287.646,00 |
| 24.09.2025 | 159,50 | 161,90 | 159,50 | 161,75 | 1,32% | 1.304.168,00 |
| 23.09.2025 | 159,27 | 159,93 | 157,94 | 159,64 | 0,05% | 1.195.712,00 |
| 22.09.2025 | 158,10 | 160,20 | 158,05 | 159,56 | 0,83% | 1.084.928,00 |
| 19.09.2025 | 160,80 | 160,80 | 157,48 | 158,24 | -0,98% | 2.097.171,00 |
| 18.09.2025 | 163,50 | 163,50 | 158,35 | 159,80 | -2,74% | 1.661.860,00 |
| 17.09.2025 | 165,65 | 166,58 | 163,65 | 164,30 | -0,79% | 1.043.056,00 |
| 16.09.2025 | 165,04 | 166,00 | 163,26 | 165,61 | 0,28% | 1.112.302,00 |
| 15.09.2025 | 167,26 | 168,42 | 165,03 | 165,14 | -0,93% | 926.959,00 |
| 12.09.2025 | 167,81 | 167,81 | 165,88 | 166,69 | -0,28% | 874.277,00 |
| 11.09.2025 | 166,28 | 168,22 | 165,46 | 167,16 | 0,65% | 842.952,00 |
| 10.09.2025 | 167,80 | 167,80 | 163,89 | 166,08 | -1,21% | 1.119.749,00 |
| 09.09.2025 | 167,08 | 168,61 | 165,99 | 168,12 | 0,38% | 1.284.753,00 |
| 08.09.2025 | 168,51 | 168,83 | 166,92 | 167,48 | -0,81% | 1.078.538,00 |
| 05.09.2025 | 169,00 | 170,69 | 167,84 | 168,85 | -0,31% | 1.073.408,00 |
| 04.09.2025 | 167,05 | 171,23 | 162,96 | 169,37 | -1,33% | 1.707.803,00 |
| 03.09.2025 | 170,90 | 172,54 | 170,90 | 171,65 | 0,22% | 607.949,00 |
| 02.09.2025 | 170,66 | 172,04 | 170,40 | 171,28 | -0,74% | 1.399.850,00 |
| 29.08.2025 | 172,50 | 173,87 | 171,51 | 172,55 | 0,10% | 871.389,00 |
| 28.08.2025 | 174,53 | 175,00 | 171,04 | 172,38 | -1,41% | 1.268.433,00 |
| 27.08.2025 | 174,67 | 175,91 | 174,25 | 174,84 | 0,07% | 964.575,00 |
| 26.08.2025 | 177,11 | 178,49 | 174,09 | 174,72 | -1,15% | 1.043.355,00 |
| 25.08.2025 | 177,44 | 178,58 | 176,66 | 176,76 | -0,32% | 1.098.804,00 |
| 22.08.2025 | 174,18 | 177,59 | 174,18 | 177,33 | 1,95% | 1.027.263,00 |
| 21.08.2025 | 172,40 | 174,27 | 172,02 | 173,93 | 0,40% | 869.601,00 |
| 20.08.2025 | 175,66 | 176,02 | 173,05 | 173,23 | -1,52% | 1.003.888,00 |
| 19.08.2025 | 174,65 | 177,09 | 174,15 | 175,91 | 1,17% | 1.188.042,00 |
| 18.08.2025 | 173,07 | 174,64 | 172,15 | 173,88 | 0,60% | 1.218.848,00 |
| 15.08.2025 | 173,45 | 174,33 | 172,46 | 172,84 | -0,04% | 678.837,00 |
| 14.08.2025 | 174,24 | 174,54 | 171,96 | 172,91 | -1,29% | 1.129.071,00 |
| 13.08.2025 | 176,60 | 176,71 | 173,72 | 175,17 | -0,87% | 1.074.294,00 |
| 12.08.2025 | 175,53 | 176,91 | 174,46 | 176,71 | 1,06% | 1.074.830,00 |
| 11.08.2025 | 173,69 | 177,32 | 173,25 | 174,86 | 1,17% | 1.525.701,00 |
| 08.08.2025 | 173,94 | 179,68 | 170,18 | 172,84 | -6,59% | 3.206.989,00 |
| 07.08.2025 | 184,89 | 185,97 | 181,76 | 185,04 | 0,35% | 1.312.436,00 |
| 06.08.2025 | 182,70 | 184,80 | 181,00 | 184,39 | 1,19% | 707.280,00 |