184,775€
-0,98%
Echtzeit-Aktienkurs Texas Roadhouse
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 190,20 | 190,20 | 187,25 | 187,25 | 0,35% | 132,00 |
| 15.11.2024 | 187,45 | 188,15 | 186,60 | 186,60 | -1,76% | 7,00 |
| 14.11.2024 | 191,30 | 191,60 | 189,95 | 189,95 | -0,26% | 212,00 |
| 13.11.2024 | 183,45 | 190,70 | 183,45 | 190,45 | 2,42% | 112,00 |
| 12.11.2024 | 182,10 | 186,00 | 181,85 | 185,95 | 1,58% | 49,00 |
| 11.11.2024 | 186,30 | 186,45 | 183,05 | 183,05 | -1,48% | 45,00 |
| 08.11.2024 | 182,85 | 186,05 | 181,35 | 185,80 | 1,03% | 37,00 |
| 07.11.2024 | 185,45 | 186,05 | 183,15 | 183,90 | -0,97% | 107,00 |
| 06.11.2024 | 180,25 | 186,45 | 179,70 | 185,70 | 8,28% | 263,00 |
| 05.11.2024 | 172,45 | 172,45 | 171,50 | 171,50 | 0,68% | 22,00 |
| 04.11.2024 | 172,05 | 172,95 | 170,35 | 170,35 | -1,93% | 160,00 |
| 01.11.2024 | 176,80 | 177,15 | 173,70 | 173,70 | -1,39% | 170,00 |
| 31.10.2024 | 176,00 | 179,20 | 175,80 | 176,15 | -0,73% | 358,00 |
| 30.10.2024 | 178,90 | 180,10 | 177,45 | 177,45 | -0,25% | 108,00 |
| 29.10.2024 | 174,45 | 178,80 | 173,65 | 177,90 | 2,62% | 68,00 |
| 28.10.2024 | 175,35 | 176,45 | 173,35 | 173,35 | -0,32% | 151,00 |
| 25.10.2024 | 167,20 | 175,45 | 167,20 | 173,90 | 3,39% | 318,00 |
| 24.10.2024 | 167,70 | 168,20 | 166,40 | 168,20 | 1,33% | 72,00 |
| 23.10.2024 | 167,60 | 168,05 | 166,00 | 166,00 | -1,13% | 108,00 |
| 22.10.2024 | 166,95 | 167,90 | 166,95 | 167,90 | 0,42% | 67,00 |
| 21.10.2024 | 168,35 | 168,35 | 166,85 | 167,20 | -1,18% | 667,00 |
| 18.10.2024 | 170,05 | 170,05 | 169,20 | 169,20 | 0,33% | 106,00 |
| 17.10.2024 | 169,95 | 169,95 | 168,50 | 168,65 | 0,39% | 81,00 |
| 16.10.2024 | 167,90 | 168,05 | 166,25 | 168,00 | 0,93% | 189,00 |
| 15.10.2024 | 162,25 | 166,80 | 162,15 | 166,45 | 3,26% | 97,00 |
| 14.10.2024 | 161,45 | 161,45 | 160,05 | 161,20 | -0,25% | 132,00 |
| 11.10.2024 | 159,45 | 161,60 | 159,45 | 161,60 | 0,22% | 182,00 |
| 10.10.2024 | 161,45 | 161,45 | 161,25 | 161,25 | -0,19% | 20,00 |
| 09.10.2024 | 161,55 | 161,55 | 161,55 | 161,55 | -0,22% | 2,00 |
| 08.10.2024 | 160,40 | 163,55 | 158,85 | 161,90 | -0,46% | 234,00 |
| 07.10.2024 | 163,20 | 163,20 | 160,90 | 162,65 | -0,03% | 26,00 |
| 04.10.2024 | 160,40 | 162,70 | 160,40 | 162,70 | 0,93% | 15,00 |
| 02.10.2024 | 159,10 | 161,20 | 156,00 | 161,20 | 0,69% | 27,00 |
| 01.10.2024 | 159,40 | 160,15 | 159,40 | 160,10 | 1,52% | 34,00 |
| 30.09.2024 | 156,85 | 158,90 | 156,85 | 157,70 | -0,25% | 152,00 |
| 27.09.2024 | 158,10 | 158,10 | 158,10 | 158,10 | -1,03% | 24,00 |
| 26.09.2024 | 159,65 | 159,75 | 159,65 | 159,75 | 0,57% | 65,00 |
| 24.09.2024 | 159,95 | 160,00 | 158,85 | 158,85 | 0,89% | 675,00 |
| 23.09.2024 | 153,35 | 157,70 | 153,20 | 157,45 | 1,45% | 60,00 |
| 20.09.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 4,51% | 7,00 |
| 19.09.2024 | 148,00 | 149,60 | 147,95 | 148,50 | 0,47% | 138,00 |
| 18.09.2024 | 149,95 | 149,95 | 147,80 | 147,80 | 0,89% | 19,00 |
| 17.09.2024 | 146,50 | 146,50 | 146,50 | 146,50 | -0,34% | 1,00 |
| 16.09.2024 | 148,00 | 148,00 | 147,00 | 147,00 | 1,55% | 61,00 |
| 13.09.2024 | 145,40 | 145,40 | 144,75 | 144,75 | -1,63% | 73,00 |
| 12.09.2024 | 149,00 | 149,00 | 147,15 | 147,15 | 1,13% | 33,00 |
| 11.09.2024 | 143,45 | 145,50 | 143,45 | 145,50 | 0,90% | 531,00 |
| 10.09.2024 | 145,15 | 145,15 | 143,00 | 144,20 | -1,47% | 129,00 |
| 09.09.2024 | 147,60 | 148,05 | 146,35 | 146,35 | -0,03% | 119,00 |
| 06.09.2024 | 148,20 | 148,20 | 146,40 | 146,40 | -2,50% | 14,00 |
| 04.09.2024 | 148,45 | 150,15 | 147,95 | 150,15 | -0,10% | 239,00 |
| 03.09.2024 | 151,90 | 153,90 | 150,30 | 150,30 | -1,22% | 15,00 |
| 02.09.2024 | 153,20 | 153,20 | 152,15 | 152,15 | -0,13% | 46,00 |
| 28.08.2024 | 150,90 | 152,35 | 150,90 | 152,35 | 1,84% | 37,00 |
| 27.08.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -0,83% | 1,00 |
| 26.08.2024 | 150,30 | 150,85 | 150,30 | 150,85 | -1,34% | 13,00 |
| 23.08.2024 | 151,35 | 152,90 | 151,35 | 152,90 | -0,20% | 10,00 |
| 22.08.2024 | 153,20 | 153,20 | 153,20 | 153,20 | 1,76% | 4,00 |
| 21.08.2024 | 150,55 | 150,55 | 150,55 | 150,55 | 0,94% | 4,00 |
| 20.08.2024 | 151,20 | 151,20 | 149,15 | 149,15 | -1,62% | 27,00 |
| 19.08.2024 | 152,55 | 152,85 | 151,10 | 151,60 | -2,07% | 75,00 |
| 15.08.2024 | 153,70 | 154,80 | 152,75 | 154,80 | 2,35% | 136,00 |
| 14.08.2024 | 151,55 | 151,55 | 151,25 | 151,25 | -1,31% | 44,00 |
| 13.08.2024 | 154,00 | 154,00 | 153,25 | 153,25 | -0,33% | 84,00 |
| 09.08.2024 | 154,35 | 154,35 | 153,75 | 153,75 | -0,58% | 46,00 |
| 08.08.2024 | 149,55 | 154,65 | 149,55 | 154,65 | 0,45% | 37,00 |
| 07.08.2024 | 154,00 | 154,05 | 153,40 | 153,95 | 1,02% | 35,00 |
| 06.08.2024 | 149,50 | 152,80 | 149,50 | 152,40 | 2,11% | 87,00 |
| 05.08.2024 | 143,10 | 149,25 | 143,10 | 149,25 | -1,74% | 439,00 |
| 02.08.2024 | 158,25 | 158,35 | 151,90 | 151,90 | -4,74% | 146,00 |
| 01.08.2024 | 163,50 | 164,20 | 158,90 | 159,45 | -2,24% | 130,00 |
| 31.07.2024 | 162,20 | 163,10 | 161,25 | 163,10 | 1,71% | 68,00 |
| 30.07.2024 | 160,55 | 160,75 | 160,35 | 160,35 | 0,31% | 40,00 |
| 29.07.2024 | 157,85 | 159,90 | 157,85 | 159,85 | 0,47% | 33,00 |
| 26.07.2024 | 160,05 | 160,05 | 159,10 | 159,10 | 3,82% | 68,00 |
| 25.07.2024 | 152,05 | 153,80 | 151,10 | 153,25 | -0,68% | 94,00 |
| 24.07.2024 | 158,15 | 158,15 | 154,30 | 154,30 | -3,71% | 108,00 |
| 23.07.2024 | 159,35 | 160,25 | 159,35 | 160,25 | 1,17% | 14,00 |
| 22.07.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 1,86% | 4,00 |
| 19.07.2024 | 153,70 | 155,85 | 153,70 | 155,50 | 0,65% | 79,00 |
| 18.07.2024 | 156,70 | 156,70 | 153,80 | 154,50 | -3,62% | 55,00 |
| 17.07.2024 | 157,80 | 160,30 | 157,80 | 160,30 | 1,58% | 125,00 |
| 16.07.2024 | 155,05 | 157,80 | 155,05 | 157,80 | 1,06% | 17,00 |
| 15.07.2024 | 156,65 | 156,65 | 154,80 | 156,15 | 0,35% | 52,00 |
| 12.07.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 1,70% | 10,00 |
| 11.07.2024 | 153,15 | 153,15 | 153,00 | 153,00 | 0,10% | 12,00 |
| 10.07.2024 | 154,95 | 154,95 | 151,95 | 152,85 | -2,67% | 69,00 |
| 09.07.2024 | 158,15 | 158,95 | 156,85 | 157,05 | -0,63% | 237,00 |
| 08.07.2024 | 158,30 | 158,35 | 156,65 | 158,05 | 1,64% | 416,00 |
| 05.07.2024 | 154,30 | 155,50 | 153,95 | 155,50 | 0,58% | 70,00 |
| 04.07.2024 | 154,60 | 154,60 | 154,60 | 154,60 | -0,19% | 20,00 |
| 03.07.2024 | 156,55 | 156,55 | 154,90 | 154,90 | -1,56% | 45,00 |
| 02.07.2024 | 157,45 | 158,80 | 157,35 | 157,35 | 0,32% | 98,00 |
| 01.07.2024 | 160,75 | 160,75 | 154,35 | 156,85 | -3,00% | 100,00 |
| 28.06.2024 | 164,15 | 164,15 | 161,70 | 161,70 | -0,80% | 33,00 |
| 27.06.2024 | 159,85 | 163,00 | 159,85 | 163,00 | 1,34% | 26,00 |
| 26.06.2024 | 161,60 | 161,75 | 159,85 | 160,85 | 0,00% | 101,00 |
| 25.06.2024 | 158,50 | 160,95 | 158,50 | 160,85 | 1,61% | 37,00 |
| 24.06.2024 | 160,05 | 160,10 | 158,30 | 158,30 | -0,66% | 52,00 |
| 21.06.2024 | 157,85 | 159,35 | 157,85 | 159,35 | 1,37% | 9,00 |