150,975€
-1,68%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 151,70 | 151,70 | 150,00 | 150,00 | -2,31% | 3,00 |
| 23.10.2025 | 155,25 | 155,25 | 153,55 | 153,55 | -0,29% | 5,00 |
| 22.10.2025 | 154,00 | 154,00 | 153,45 | 154,00 | -0,36% | 87,00 |
| 21.10.2025 | 153,20 | 154,80 | 153,20 | 154,55 | 1,28% | 39,00 |
| 20.10.2025 | 153,65 | 153,65 | 151,55 | 152,60 | 1,73% | 70,00 |
| 17.10.2025 | 145,05 | 150,00 | 145,05 | 150,00 | 1,32% | 69,00 |
| 16.10.2025 | 149,20 | 149,95 | 148,05 | 148,05 | -0,07% | 110,00 |
| 15.10.2025 | 147,50 | 149,75 | 147,50 | 148,15 | 1,47% | 233,00 |
| 14.10.2025 | 147,10 | 147,85 | 146,00 | 146,00 | -1,02% | 108,00 |
| 13.10.2025 | 142,30 | 147,60 | 142,30 | 147,50 | 3,15% | 261,00 |
| 10.10.2025 | 144,60 | 145,35 | 143,00 | 143,00 | -1,82% | 126,00 |
| 09.10.2025 | 141,95 | 145,65 | 141,95 | 145,65 | 2,50% | 26,00 |
| 08.10.2025 | 144,00 | 144,00 | 142,10 | 142,10 | -0,49% | 88,00 |
| 07.10.2025 | 143,60 | 143,60 | 142,55 | 142,80 | 0,21% | 133,00 |
| 06.10.2025 | 143,40 | 144,05 | 142,10 | 142,50 | 1,17% | 218,00 |
| 03.10.2025 | 140,50 | 141,00 | 140,45 | 140,85 | -0,32% | 25,00 |
| 02.10.2025 | 139,60 | 141,30 | 139,60 | 141,30 | 0,86% | 18,00 |
| 01.10.2025 | 140,85 | 142,00 | 140,10 | 140,10 | -0,57% | 104,00 |
| 30.09.2025 | 140,95 | 141,65 | 140,90 | 140,90 | -0,77% | 263,00 |
| 29.09.2025 | 138,45 | 142,00 | 138,45 | 142,00 | 2,90% | 30,00 |
| 26.09.2025 | 140,85 | 140,85 | 138,00 | 138,00 | -1,04% | 27,00 |
| 25.09.2025 | 137,00 | 139,45 | 136,85 | 139,45 | 1,31% | 69,00 |
| 24.09.2025 | 136,25 | 137,65 | 134,90 | 137,65 | 2,19% | 44,00 |
| 23.09.2025 | 135,95 | 135,95 | 134,30 | 134,70 | -0,66% | 56,00 |
| 22.09.2025 | 134,20 | 135,85 | 133,35 | 135,60 | 0,93% | 237,00 |
| 19.09.2025 | 136,45 | 137,00 | 134,35 | 134,35 | -0,04% | 204,00 |
| 18.09.2025 | 140,75 | 140,90 | 134,40 | 134,40 | -3,17% | 226,00 |
| 17.09.2025 | 139,90 | 139,90 | 138,80 | 138,80 | 0,54% | 59,00 |
| 16.09.2025 | 140,05 | 140,05 | 138,00 | 138,05 | -2,16% | 35,00 |
| 15.09.2025 | 142,95 | 143,00 | 141,10 | 141,10 | -0,63% | 131,00 |
| 12.09.2025 | 143,10 | 143,85 | 141,60 | 142,00 | -0,25% | 213,00 |
| 11.09.2025 | 142,80 | 143,25 | 141,85 | 142,35 | 1,10% | 167,00 |
| 10.09.2025 | 144,00 | 144,00 | 140,40 | 140,80 | -1,92% | 144,00 |
| 09.09.2025 | 142,10 | 143,55 | 141,40 | 143,55 | 0,42% | 142,00 |
| 08.09.2025 | 145,10 | 145,10 | 142,95 | 142,95 | -0,66% | 17,00 |
| 05.09.2025 | 144,45 | 144,45 | 143,90 | 143,90 | -1,20% | 16,00 |
| 04.09.2025 | 148,25 | 148,25 | 145,15 | 145,65 | -0,92% | 33,00 |
| 03.09.2025 | 147,05 | 148,60 | 147,00 | 147,00 | 0,00% | 102,00 |
| 02.09.2025 | 146,20 | 147,55 | 146,15 | 147,00 | 0,07% | 124,00 |
| 01.09.2025 | 147,80 | 147,95 | 146,55 | 146,90 | -0,24% | 48,00 |
| 29.08.2025 | 146,80 | 147,40 | 146,80 | 147,25 | -0,27% | 122,00 |
| 28.08.2025 | 147,65 | 147,65 | 147,65 | 147,65 | -2,48% | 35,00 |
| 26.08.2025 | 151,05 | 151,40 | 150,70 | 151,40 | -1,05% | 12,00 |
| 25.08.2025 | 151,75 | 153,00 | 150,55 | 153,00 | 1,36% | 61,00 |
| 22.08.2025 | 151,00 | 151,00 | 150,90 | 150,95 | 1,14% | 85,00 |
| 21.08.2025 | 148,95 | 149,25 | 148,95 | 149,25 | -0,43% | 68,00 |
| 20.08.2025 | 149,80 | 150,20 | 149,35 | 149,90 | -0,40% | 12,00 |
| 19.08.2025 | 148,10 | 150,50 | 147,95 | 150,50 | 1,52% | 35,00 |
| 18.08.2025 | 148,55 | 148,70 | 146,10 | 148,25 | 0,27% | 324,00 |
| 15.08.2025 | 147,55 | 148,90 | 147,00 | 147,85 | -0,57% | 206,00 |
| 14.08.2025 | 148,70 | 148,70 | 148,70 | 148,70 | -0,47% | 12,00 |
| 13.08.2025 | 149,40 | 149,40 | 149,40 | 149,40 | -0,23% | 15,00 |
| 12.08.2025 | 150,45 | 150,45 | 149,75 | 149,75 | -1,80% | 26,00 |
| 11.08.2025 | 149,00 | 152,50 | 147,75 | 152,50 | 2,62% | 39,00 |
| 08.08.2025 | 156,40 | 156,40 | 148,10 | 148,60 | -6,31% | 1.059,00 |
| 07.08.2025 | 159,10 | 159,10 | 157,95 | 158,60 | 1,21% | 44,00 |
| 06.08.2025 | 156,60 | 156,70 | 156,60 | 156,70 | -1,14% | 57,00 |
| 04.08.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 0,32% | 2,00 |
| 01.08.2025 | 161,60 | 161,80 | 157,25 | 158,00 | -3,42% | 109,00 |
| 31.07.2025 | 165,30 | 165,45 | 163,60 | 163,60 | 1,05% | 126,00 |
| 30.07.2025 | 160,90 | 163,45 | 159,60 | 161,90 | 1,28% | 132,00 |
| 29.07.2025 | 159,25 | 160,60 | 159,25 | 159,85 | -1,60% | 332,00 |
| 28.07.2025 | 160,50 | 162,45 | 159,00 | 162,45 | 2,46% | 767,00 |
| 25.07.2025 | 156,00 | 158,55 | 155,95 | 158,55 | 0,60% | 73,00 |
| 24.07.2025 | 158,40 | 158,60 | 157,60 | 157,60 | -1,04% | 125,00 |
| 23.07.2025 | 156,45 | 159,25 | 156,45 | 159,25 | 0,76% | 45,00 |
| 22.07.2025 | 155,20 | 158,05 | 155,20 | 158,05 | 0,25% | 37,00 |
| 21.07.2025 | 157,80 | 159,40 | 156,10 | 157,65 | 0,06% | 179,00 |
| 18.07.2025 | 157,55 | 157,55 | 157,55 | 157,55 | 0,61% | 58,00 |
| 17.07.2025 | 159,75 | 159,75 | 156,60 | 156,60 | -2,09% | 77,00 |
| 16.07.2025 | 157,55 | 160,25 | 157,55 | 159,95 | 0,85% | 31,00 |
| 15.07.2025 | 162,85 | 162,85 | 158,55 | 158,60 | -2,19% | 125,00 |
| 14.07.2025 | 160,60 | 162,15 | 160,60 | 162,15 | 1,89% | 142,00 |
| 11.07.2025 | 157,75 | 159,15 | 157,75 | 159,15 | -0,53% | 33,00 |
| 10.07.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 0,69% | 15,00 |
| 09.07.2025 | 159,80 | 159,80 | 158,90 | 158,90 | -1,30% | 101,00 |
| 08.07.2025 | 157,85 | 161,00 | 157,85 | 161,00 | 1,26% | 984,00 |
| 07.07.2025 | 160,75 | 160,85 | 157,60 | 159,00 | -0,16% | 34,00 |
| 04.07.2025 | 159,25 | 159,25 | 159,25 | 159,25 | -1,58% | 10,00 |
| 03.07.2025 | 161,85 | 161,85 | 160,90 | 161,80 | -0,06% | 45,00 |
| 02.07.2025 | 160,20 | 162,25 | 160,20 | 161,90 | -0,83% | 158,00 |
| 01.07.2025 | 159,50 | 163,25 | 159,05 | 163,25 | 2,61% | 61,00 |
| 30.06.2025 | 161,70 | 161,70 | 159,10 | 159,10 | 0,19% | 279,00 |
| 27.06.2025 | 158,50 | 159,15 | 158,50 | 158,80 | 0,86% | 50,00 |
| 26.06.2025 | 156,65 | 157,45 | 156,65 | 157,45 | -1,29% | 18,00 |
| 25.06.2025 | 161,20 | 161,20 | 159,50 | 159,50 | -1,88% | 35,00 |
| 24.06.2025 | 163,60 | 163,60 | 161,75 | 162,55 | 0,40% | 118,00 |
| 23.06.2025 | 168,15 | 168,70 | 158,50 | 161,90 | -3,40% | 225,00 |
| 20.06.2025 | 166,35 | 167,85 | 165,95 | 167,60 | -0,24% | 75,00 |
| 18.06.2025 | 168,60 | 169,00 | 168,00 | 168,00 | 0,18% | 71,00 |
| 17.06.2025 | 165,60 | 168,00 | 164,95 | 167,70 | 0,18% | 187,00 |
| 16.06.2025 | 159,00 | 167,40 | 158,95 | 167,40 | 6,35% | 160,00 |
| 13.06.2025 | 158,40 | 158,85 | 157,40 | 157,40 | -2,60% | 70,00 |
| 12.06.2025 | 160,50 | 161,60 | 160,50 | 161,60 | -2,06% | 30,00 |
| 11.06.2025 | 165,05 | 165,05 | 165,00 | 165,00 | -0,60% | 14,00 |
| 10.06.2025 | 170,95 | 170,95 | 165,20 | 166,00 | -2,95% | 329,00 |
| 09.06.2025 | 171,55 | 172,35 | 170,50 | 171,05 | 0,06% | 126,00 |
| 06.06.2025 | 167,55 | 171,05 | 167,45 | 170,95 | 2,37% | 88,00 |
| 05.06.2025 | 171,05 | 171,05 | 167,00 | 167,00 | -2,54% | 208,00 |
| 04.06.2025 | 173,05 | 174,25 | 171,30 | 171,35 | -0,46% | 600,00 |