5,460€
-3,96%
Echtzeit-Aktienkurs Red Robin Gourmet Burgers Inc.
Bid:
Ask:
Aktienkurse zur Red Robin Gourmet Burgers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,64 | 5,69 | 5,38 | 5,69 | 5,67% | 5,00 |
| 17.06.2026 | 5,18 | 5,38 | 5,18 | 5,38 | 18,32% | 723,00 |
| 16.06.2026 | 4,31 | 4,75 | 4,29 | 4,55 | 6,26% | - |
| 15.06.2026 | 4,44 | 4,58 | 4,24 | 4,28 | -1,63% | - |
| 12.06.2026 | 4,09 | 4,38 | 4,08 | 4,35 | 6,05% | - |
| 11.06.2026 | 4,10 | 4,10 | 4,10 | 4,10 | 1,69% | 60,00 |
| 10.06.2026 | 4,03 | 4,03 | 4,03 | 4,03 | 4,48% | 1,00 |
| 09.06.2026 | 3,79 | 4,06 | 3,79 | 3,86 | -0,49% | - |
| 08.06.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -0,21% | 3,00 |
| 05.06.2026 | 3,90 | 3,90 | 3,89 | 3,89 | 3,74% | 33,00 |
| 04.06.2026 | 3,75 | 3,75 | 3,75 | 3,75 | -2,67% | 1.782,00 |
| 03.06.2026 | 4,11 | 4,11 | 3,85 | 3,85 | -8,05% | - |
| 02.06.2026 | 4,53 | 4,53 | 4,19 | 4,19 | -8,20% | 572,00 |
| 01.06.2026 | 4,56 | 4,56 | 4,56 | 4,56 | 2,84% | 2,00 |
| 29.05.2026 | 4,12 | 4,48 | 4,12 | 4,44 | 12,99% | 669,00 |
| 28.05.2026 | 3,93 | 3,93 | 3,93 | 3,93 | -0,46% | 169,00 |
| 27.05.2026 | 3,82 | 3,94 | 3,82 | 3,94 | 0,08% | 50,00 |
| 26.05.2026 | 3,93 | 3,98 | 3,89 | 3,94 | 0,18% | - |
| 25.05.2026 | 3,93 | 3,94 | 3,93 | 3,93 | -4,05% | - |
| 22.05.2026 | 3,93 | 4,10 | 3,93 | 4,10 | 8,64% | 4.147,00 |
| 21.05.2026 | 3,77 | 3,77 | 3,77 | 3,77 | -3,63% | 700,00 |
| 20.05.2026 | 3,78 | 4,16 | 3,57 | 3,92 | 24,63% | 12.079,00 |
| 19.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,13% | 1,00 |
| 18.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -10,60% | 386,00 |
| 15.05.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 1,56% | 4,00 |
| 14.05.2026 | 3,23 | 3,46 | 3,20 | 3,46 | 7,93% | - |
| 13.05.2026 | 3,11 | 3,32 | 3,05 | 3,20 | 2,43% | - |
| 12.05.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 5,22% | 2,00 |
| 11.05.2026 | 3,17 | 3,17 | 2,97 | 2,97 | -5,47% | - |
| 08.05.2026 | 3,13 | 3,14 | 3,12 | 3,14 | -0,19% | - |
| 07.05.2026 | 3,15 | 3,17 | 3,08 | 3,15 | 1,52% | - |
| 06.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,32% | 341,00 |
| 05.05.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 0,39% | 2,00 |
| 04.05.2026 | 3,23 | 3,23 | 3,08 | 3,10 | 1,14% | 761,00 |
| 30.04.2026 | 3,05 | 3,10 | 2,98 | 3,07 | 0,23% | - |
| 29.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -5,15% | 540,00 |
| 28.04.2026 | 3,30 | 3,36 | 3,19 | 3,22 | -2,51% | - |
| 27.04.2026 | 3,39 | 3,41 | 3,25 | 3,31 | -1,93% | - |
| 24.04.2026 | 3,37 | 3,37 | 3,37 | 3,37 | 4,46% | 1,00 |
| 23.04.2026 | 3,29 | 3,29 | 3,23 | 3,23 | -14,24% | 3.758,00 |
| 22.04.2026 | 3,66 | 3,76 | 3,59 | 3,76 | 5,64% | 1.597,00 |
| 21.04.2026 | 3,64 | 3,71 | 3,55 | 3,56 | 18,77% | - |
| 20.04.2026 | 3,25 | 3,25 | 3,00 | 3,00 | -16,81% | 1.359,00 |
| 17.04.2026 | 3,27 | 3,63 | 3,26 | 3,61 | 17,38% | - |
| 16.04.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,33% | 1,00 |
| 15.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,73% | 107,00 |
| 14.04.2026 | 2,89 | 3,01 | 2,89 | 3,01 | 1,76% | 306,00 |
| 13.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,75% | 72,00 |
| 10.04.2026 | 2,91 | 2,96 | 2,88 | 2,91 | 0,87% | - |
| 09.04.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 0,70% | 1.001,00 |
| 08.04.2026 | 2,82 | 2,98 | 2,80 | 2,86 | -0,56% | - |
| 07.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 7,39% | 105,00 |
| 02.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | 4,00 |
| 01.04.2026 | 2,55 | 2,78 | 2,51 | 2,74 | 8,73% | - |
| 31.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 9,57% | 695,00 |
| 30.03.2026 | 2,36 | 2,36 | 2,30 | 2,30 | 2,68% | 2.084,00 |
| 27.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -10,40% | 223,00 |
| 26.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | 394,00 |
| 25.03.2026 | 2,69 | 2,75 | 2,49 | 2,53 | -6,30% | - |
| 24.03.2026 | 2,70 | 2,72 | 2,70 | 2,70 | -4,26% | 1.330,00 |
| 23.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | 350,00 |
| 20.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 300,00 |
| 19.03.2026 | 2,83 | 2,88 | 2,78 | 2,82 | -2,76% | - |
| 18.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 202,00 |
| 17.03.2026 | 3,00 | 3,00 | 2,84 | 2,84 | -0,70% | 2.007,00 |
| 16.03.2026 | 2,96 | 2,96 | 2,84 | 2,86 | -3,38% | 893,00 |
| 13.03.2026 | 3,02 | 3,02 | 2,90 | 2,96 | -6,62% | 7.340,00 |
| 12.03.2026 | 3,20 | 3,29 | 3,13 | 3,17 | -1,55% | - |
| 11.03.2026 | 3,34 | 3,38 | 3,17 | 3,22 | -8,52% | - |
| 10.03.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | 3,00 |
| 09.03.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -5,43% | 1,00 |
| 06.03.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -7,07% | 100,00 |
| 05.03.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 8,20% | 32,00 |
| 04.03.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -5,67% | 72,00 |
| 03.03.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -1,52% | 193,00 |
| 02.03.2026 | 4,18 | 4,18 | 3,94 | 3,94 | -4,37% | 6.599,00 |
| 27.02.2026 | 4,04 | 4,42 | 4,04 | 4,12 | 0,00% | 1.063,00 |
| 26.02.2026 | 3,76 | 4,22 | 3,76 | 4,12 | 31,21% | 1.357,00 |
| 25.02.2026 | 3,20 | 3,20 | 3,14 | 3,14 | 0,00% | 8.636,00 |
| 24.02.2026 | 3,12 | 3,18 | 3,10 | 3,14 | 1,29% | - |
| 23.02.2026 | 3,15 | 3,25 | 3,04 | 3,10 | -1,59% | - |
| 20.02.2026 | 3,17 | 3,17 | 3,15 | 3,15 | 3,62% | - |
| 19.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | 1,00 |
| 18.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 5,76% | 43,00 |
| 17.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | 9.058,00 |
| 16.02.2026 | 2,72 | 2,74 | 2,68 | 2,70 | -4,93% | 1.541,00 |
| 13.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | 182,00 |
| 12.02.2026 | 2,84 | 2,84 | 2,78 | 2,80 | -10,26% | 10.100,00 |
| 11.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -2,19% | 1,00 |
| 10.02.2026 | 3,19 | 3,22 | 3,15 | 3,19 | 0,63% | - |
| 09.02.2026 | 3,15 | 3,17 | 3,10 | 3,17 | 10,07% | - |
| 06.02.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -3,36% | 3.000,00 |
| 05.02.2026 | 3,10 | 3,10 | 2,98 | 2,98 | -1,97% | 668,00 |
| 04.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -4,40% | 330,00 |
| 03.02.2026 | 3,19 | 3,25 | 3,18 | 3,18 | 0,63% | - |
| 02.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -0,32% | 1.865,00 |
| 30.01.2026 | 3,15 | 3,18 | 3,13 | 3,17 | -0,31% | - |
| 29.01.2026 | 3,17 | 3,23 | 3,15 | 3,18 | 1,92% | - |
| 28.01.2026 | 3,23 | 3,27 | 3,12 | 3,12 | -4,29% | - |
| 27.01.2026 | 3,29 | 3,32 | 3,22 | 3,26 | 1,56% | - |