164,200€
0,89%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 159,55 | 161,33 | 159,33 | 161,27 | -0,91% | - |
| 08.07.2026 | 162,75 | 162,75 | 162,75 | 162,75 | -1,33% | 3,00 |
| 07.07.2026 | 160,00 | 164,95 | 160,00 | 164,95 | -2,43% | 122,00 |
| 06.07.2026 | 169,95 | 171,90 | 169,05 | 169,05 | -1,23% | 50,00 |
| 03.07.2026 | 172,85 | 172,85 | 171,15 | 171,15 | 2,27% | 55,00 |
| 02.07.2026 | 167,50 | 167,55 | 166,00 | 167,35 | -1,15% | 53,00 |
| 01.07.2026 | 169,45 | 170,55 | 168,45 | 169,30 | 0,30% | 142,00 |
| 30.06.2026 | 171,70 | 171,70 | 168,80 | 168,80 | -0,47% | 7,00 |
| 29.06.2026 | 174,10 | 174,10 | 169,60 | 169,60 | 2,23% | 21,00 |
| 26.06.2026 | 164,50 | 166,10 | 164,50 | 165,90 | -1,28% | 215,00 |
| 25.06.2026 | 164,95 | 170,10 | 164,95 | 168,05 | 5,99% | 110,00 |
| 24.06.2026 | 158,55 | 158,55 | 158,55 | 158,55 | -0,28% | 1,00 |
| 23.06.2026 | 154,10 | 159,00 | 154,00 | 159,00 | -0,50% | 156,00 |
| 22.06.2026 | 154,85 | 159,80 | 154,85 | 159,80 | 3,73% | 61,00 |
| 19.06.2026 | 154,05 | 154,05 | 154,05 | 154,05 | -1,25% | 10,00 |
| 18.06.2026 | 151,90 | 156,00 | 150,50 | 156,00 | 5,51% | 134,00 |
| 17.06.2026 | 146,65 | 147,85 | 145,00 | 147,85 | 2,53% | 99,00 |
| 16.06.2026 | 143,70 | 145,40 | 143,70 | 144,20 | -0,35% | 104,00 |
| 15.06.2026 | 146,70 | 146,75 | 143,95 | 144,70 | 0,14% | 137,00 |
| 11.06.2026 | 143,20 | 144,50 | 143,00 | 144,50 | 0,45% | 143,00 |
| 10.06.2026 | 140,35 | 143,85 | 140,35 | 143,85 | -1,17% | 229,00 |
| 09.06.2026 | 145,70 | 145,70 | 145,35 | 145,55 | 0,00% | 20,00 |
| 08.06.2026 | 147,40 | 149,55 | 143,65 | 145,55 | -0,58% | 478,00 |
| 05.06.2026 | 138,20 | 146,40 | 138,20 | 146,40 | 5,59% | 214,00 |
| 04.06.2026 | 141,20 | 144,80 | 138,65 | 138,65 | -6,35% | 302,00 |
| 03.06.2026 | 147,80 | 148,05 | 146,80 | 148,05 | 0,51% | 86,00 |
| 02.06.2026 | 149,00 | 149,00 | 146,95 | 147,30 | -4,47% | 148,00 |
| 01.06.2026 | 156,35 | 156,35 | 154,20 | 154,20 | -2,10% | 7,00 |
| 29.05.2026 | 154,05 | 157,50 | 154,05 | 157,50 | 0,90% | 109,00 |
| 28.05.2026 | 155,15 | 156,10 | 153,35 | 156,10 | -1,20% | 844,00 |
| 27.05.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 1,74% | 4,00 |
| 25.05.2026 | 155,35 | 155,35 | 155,30 | 155,30 | 1,80% | 3,00 |
| 22.05.2026 | 152,05 | 152,55 | 152,05 | 152,55 | -1,26% | 11,00 |
| 21.05.2026 | 152,70 | 154,50 | 152,70 | 154,50 | 2,05% | 11,00 |
| 20.05.2026 | 151,40 | 151,40 | 151,40 | 151,40 | -0,46% | 1,00 |
| 19.05.2026 | 151,30 | 152,10 | 151,30 | 152,10 | 0,10% | 42,00 |
| 18.05.2026 | 151,35 | 151,95 | 151,35 | 151,95 | -1,01% | 32,00 |
| 15.05.2026 | 150,00 | 153,55 | 150,00 | 153,50 | -0,39% | 487,00 |
| 13.05.2026 | 158,80 | 158,80 | 153,25 | 154,10 | 0,72% | 142,00 |
| 11.05.2026 | 151,55 | 153,00 | 149,80 | 153,00 | 0,66% | 70,00 |
| 08.05.2026 | 141,00 | 154,65 | 139,00 | 152,00 | 12,89% | 700,00 |
| 07.05.2026 | 136,65 | 136,65 | 132,75 | 134,65 | -0,63% | 79,00 |
| 06.05.2026 | 135,30 | 136,15 | 135,30 | 135,50 | 1,04% | 121,00 |
| 05.05.2026 | 133,25 | 134,35 | 132,85 | 134,10 | 0,64% | 99,00 |
| 04.05.2026 | 134,35 | 135,70 | 133,25 | 133,25 | -2,74% | 102,00 |
| 30.04.2026 | 136,80 | 137,00 | 136,80 | 137,00 | -0,07% | 87,00 |
| 29.04.2026 | 137,10 | 137,10 | 137,10 | 137,10 | 2,12% | 1,00 |
| 28.04.2026 | 133,80 | 134,55 | 133,25 | 134,25 | -0,70% | 161,00 |
| 27.04.2026 | 137,00 | 137,00 | 135,20 | 135,20 | -1,17% | 91,00 |
| 24.04.2026 | 138,00 | 138,00 | 135,95 | 136,80 | 0,88% | 239,00 |
| 23.04.2026 | 135,30 | 137,10 | 133,95 | 135,60 | -0,29% | 20,00 |
| 22.04.2026 | 136,00 | 136,00 | 136,00 | 136,00 | -0,73% | 8,00 |
| 21.04.2026 | 138,80 | 138,90 | 137,00 | 137,00 | -1,12% | 30,00 |
| 20.04.2026 | 137,75 | 139,65 | 137,75 | 138,55 | -1,56% | 60,00 |
| 17.04.2026 | 136,30 | 140,75 | 135,05 | 140,75 | 3,91% | 94,00 |
| 16.04.2026 | 138,50 | 138,50 | 135,45 | 135,45 | -2,59% | 44,00 |
| 15.04.2026 | 140,00 | 140,05 | 138,30 | 139,05 | -0,07% | 219,00 |
| 14.04.2026 | 139,05 | 139,15 | 139,05 | 139,15 | 0,61% | 50,00 |
| 13.04.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -0,93% | 16,00 |
| 10.04.2026 | 140,10 | 140,10 | 139,60 | 139,60 | -1,06% | 9,00 |
| 09.04.2026 | 141,10 | 141,10 | 141,10 | 141,10 | -1,33% | 35,00 |
| 08.04.2026 | 140,65 | 143,40 | 140,65 | 143,00 | 3,29% | 148,00 |
| 07.04.2026 | 140,95 | 142,90 | 138,45 | 138,45 | -1,49% | 40,00 |
| 02.04.2026 | 139,15 | 140,55 | 137,80 | 140,55 | -0,88% | 106,00 |
| 01.04.2026 | 144,60 | 144,60 | 141,60 | 141,80 | -0,11% | 11,00 |
| 31.03.2026 | 142,05 | 143,25 | 141,95 | 141,95 | 1,47% | 24,00 |
| 30.03.2026 | 139,15 | 140,05 | 139,10 | 139,90 | -0,25% | 189,00 |
| 27.03.2026 | 142,00 | 142,00 | 139,50 | 140,25 | -3,38% | 530,00 |
| 26.03.2026 | 145,50 | 145,50 | 145,15 | 145,15 | 0,10% | 65,00 |
| 25.03.2026 | 144,40 | 145,00 | 144,40 | 145,00 | 0,52% | 30,00 |
| 24.03.2026 | 144,40 | 144,40 | 144,25 | 144,25 | -1,77% | 65,00 |
| 23.03.2026 | 147,15 | 150,20 | 146,85 | 146,85 | -1,18% | 60,00 |
| 20.03.2026 | 147,95 | 148,60 | 147,95 | 148,60 | 0,51% | 66,00 |
| 19.03.2026 | 146,40 | 147,85 | 145,85 | 147,85 | 0,82% | 177,00 |
| 18.03.2026 | 146,65 | 146,65 | 146,65 | 146,65 | -2,17% | 85,00 |
| 17.03.2026 | 147,25 | 149,90 | 147,25 | 149,90 | 0,60% | 7,00 |
| 16.03.2026 | 149,70 | 150,45 | 149,00 | 149,00 | -0,33% | 11,00 |
| 13.03.2026 | 148,55 | 149,50 | 147,80 | 149,50 | 1,74% | 130,00 |
| 12.03.2026 | 148,15 | 148,15 | 146,95 | 146,95 | -1,34% | 31,00 |
| 11.03.2026 | 148,30 | 148,95 | 148,30 | 148,95 | 0,74% | 42,00 |
| 10.03.2026 | 148,90 | 148,90 | 147,85 | 147,85 | -0,27% | 75,00 |
| 09.03.2026 | 147,20 | 148,25 | 142,30 | 148,25 | 0,54% | 217,00 |
| 06.03.2026 | 150,45 | 150,90 | 145,05 | 147,45 | -4,62% | 173,00 |
| 05.03.2026 | 154,15 | 154,60 | 154,15 | 154,60 | 1,74% | 14,00 |
| 03.03.2026 | 152,05 | 153,85 | 151,25 | 151,95 | -2,31% | 24,00 |
| 02.03.2026 | 153,95 | 155,55 | 153,95 | 155,55 | 1,67% | 7,00 |
| 27.02.2026 | 155,25 | 155,25 | 152,75 | 153,00 | -2,30% | 122,00 |
| 26.02.2026 | 153,20 | 156,60 | 153,20 | 156,60 | 2,45% | 6,00 |
| 25.02.2026 | 153,00 | 154,45 | 152,50 | 152,85 | 0,59% | 124,00 |
| 24.02.2026 | 150,55 | 152,55 | 150,55 | 151,95 | 0,83% | 6,00 |
| 23.02.2026 | 150,95 | 151,80 | 146,60 | 150,70 | -0,99% | 93,00 |
| 20.02.2026 | 159,05 | 162,05 | 152,20 | 152,20 | -3,18% | 238,00 |
| 19.02.2026 | 158,15 | 158,45 | 157,20 | 157,20 | -1,23% | 209,00 |
| 18.02.2026 | 157,35 | 159,80 | 157,35 | 159,15 | 1,37% | 110,00 |
| 17.02.2026 | 152,05 | 157,00 | 152,05 | 157,00 | 3,84% | 128,00 |
| 16.02.2026 | 153,05 | 153,05 | 151,20 | 151,20 | -1,21% | 12,00 |
| 13.02.2026 | 152,50 | 153,10 | 152,10 | 153,05 | 0,07% | 177,00 |
| 12.02.2026 | 154,15 | 155,60 | 152,95 | 152,95 | 0,07% | 393,00 |
| 11.02.2026 | 152,95 | 152,95 | 152,75 | 152,85 | -0,36% | 67,00 |
| 10.02.2026 | 156,85 | 156,85 | 153,40 | 153,40 | -2,79% | 482,00 |