147,750€
1,79%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 147,93 | 148,05 | 147,20 | 147,60 | 1,69% | - |
| 25.04.2024 | 145,15 | 145,15 | 145,15 | 145,15 | -1,22% | 10,00 |
| 24.04.2024 | 146,95 | 146,95 | 146,95 | 146,95 | 2,87% | - |
| 23.04.2024 | 142,85 | 142,85 | 142,85 | 142,85 | 0,85% | - |
| 22.04.2024 | 141,65 | 141,65 | 141,65 | 141,65 | 1,65% | - |
| 19.04.2024 | 139,35 | 139,35 | 139,35 | 139,35 | -0,39% | - |
| 18.04.2024 | 139,90 | 139,90 | 139,90 | 139,90 | -0,89% | - |
| 17.04.2024 | 141,15 | 141,15 | 141,15 | 141,15 | 1,36% | - |
| 16.04.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -0,11% | - |
| 15.04.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 0,69% | - |
| 12.04.2024 | 138,45 | 138,45 | 138,45 | 138,45 | 0,04% | - |
| 11.04.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 1,06% | - |
| 10.04.2024 | 136,95 | 136,95 | 136,95 | 136,95 | -0,62% | - |
| 09.04.2024 | 137,80 | 137,80 | 137,80 | 137,80 | 0,04% | - |
| 08.04.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 0,84% | - |
| 05.04.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -2,81% | - |
| 04.04.2024 | 140,55 | 140,55 | 140,55 | 140,55 | -0,32% | - |
| 03.04.2024 | 140,15 | 141,00 | 140,15 | 141,00 | 0,07% | 45,00 |
| 02.04.2024 | 143,85 | 143,85 | 140,90 | 140,90 | -0,77% | 219,00 |
| 28.03.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 1,18% | - |
| 27.03.2024 | 140,35 | 140,35 | 140,35 | 140,35 | 0,36% | - |
| 26.03.2024 | 139,85 | 139,85 | 139,85 | 139,85 | -0,53% | - |
| 25.03.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -0,39% | - |
| 22.03.2024 | 141,15 | 141,15 | 141,15 | 141,15 | -0,28% | - |
| 21.03.2024 | 141,55 | 141,55 | 141,55 | 141,55 | 0,43% | - |
| 20.03.2024 | 140,95 | 140,95 | 140,95 | 140,95 | 1,29% | - |
| 19.03.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -0,75% | - |
| 18.03.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 0,32% | - |
| 15.03.2024 | 139,75 | 139,75 | 139,75 | 139,75 | -0,18% | - |
| 14.03.2024 | 141,10 | 141,10 | 140,00 | 140,00 | 1,08% | 20,00 |
| 13.03.2024 | 138,50 | 138,50 | 138,50 | 138,50 | 2,48% | - |
| 12.03.2024 | 135,15 | 135,15 | 135,15 | 135,15 | -0,70% | - |
| 11.03.2024 | 134,85 | 136,10 | 134,85 | 136,10 | -0,44% | 50,00 |
| 08.03.2024 | 136,45 | 136,70 | 136,45 | 136,70 | -0,62% | 45,00 |
| 07.03.2024 | 137,60 | 137,60 | 137,55 | 137,55 | -1,26% | 1,00 |
| 06.03.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 1,90% | - |
| 05.03.2024 | 136,70 | 136,70 | 136,70 | 136,70 | -0,47% | - |
| 04.03.2024 | 137,35 | 137,35 | 137,35 | 137,35 | -0,47% | - |
| 01.03.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 1,81% | - |
| 29.02.2024 | 135,55 | 135,55 | 135,55 | 135,55 | -1,35% | - |
| 28.02.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,11% | - |
| 27.02.2024 | 137,55 | 137,55 | 137,55 | 137,55 | 0,73% | - |
| 26.02.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -0,33% | - |
| 23.02.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 0,74% | - |
| 22.02.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,59% | - |
| 21.02.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -1,67% | - |
| 20.02.2024 | 136,75 | 137,50 | 136,75 | 137,50 | 0,66% | 30,00 |
| 19.02.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 4,84% | - |
| 16.02.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 5,93% | - |
| 15.02.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,36% | - |
| 14.02.2024 | 123,70 | 123,70 | 123,45 | 123,45 | -0,16% | 10,00 |
| 13.02.2024 | 123,65 | 123,65 | 123,65 | 123,65 | -0,44% | - |
| 12.02.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -0,80% | - |
| 09.02.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,16% | - |
| 08.02.2024 | 122,45 | 125,40 | 122,45 | 125,40 | 4,72% | 130,00 |
| 07.02.2024 | 119,30 | 119,75 | 119,30 | 119,75 | 0,42% | 100,00 |
| 06.02.2024 | 119,25 | 119,25 | 119,25 | 119,25 | -0,87% | - |
| 05.02.2024 | 120,30 | 120,30 | 120,30 | 120,30 | 1,22% | - |
| 02.02.2024 | 118,85 | 118,85 | 118,85 | 118,85 | 2,32% | - |
| 01.02.2024 | 116,15 | 116,15 | 116,15 | 116,15 | 0,43% | - |
| 31.01.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -1,28% | - |
| 30.01.2024 | 116,00 | 117,15 | 116,00 | 117,15 | 3,81% | 100,00 |
| 29.01.2024 | 112,85 | 112,85 | 112,85 | 112,85 | 0,58% | - |
| 26.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -0,04% | - |
| 25.01.2024 | 112,25 | 112,25 | 112,25 | 112,25 | 0,04% | - |
| 24.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 1,17% | - |
| 23.01.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 1,74% | - |
| 22.01.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -0,46% | - |
| 19.01.2024 | 109,50 | 109,50 | 109,50 | 109,50 | 1,30% | - |
| 18.01.2024 | 108,10 | 108,10 | 108,10 | 108,10 | -0,83% | - |
| 17.01.2024 | 107,35 | 109,30 | 107,35 | 109,00 | 2,40% | 210,00 |
| 16.01.2024 | 106,45 | 106,45 | 106,45 | 106,45 | 0,19% | - |
| 15.01.2024 | 106,25 | 106,25 | 106,25 | 106,25 | -1,30% | - |
| 12.01.2024 | 107,65 | 107,65 | 107,65 | 107,65 | -2,36% | - |
| 11.01.2024 | 109,35 | 110,25 | 109,35 | 110,25 | 0,92% | 100,00 |
| 10.01.2024 | 109,25 | 109,25 | 109,25 | 109,25 | 0,09% | - |
| 09.01.2024 | 109,15 | 109,15 | 109,15 | 109,15 | 1,49% | - |
| 08.01.2024 | 107,55 | 107,55 | 107,55 | 107,55 | 0,33% | - |
| 05.01.2024 | 107,20 | 107,20 | 107,20 | 107,20 | 0,89% | - |
| 04.01.2024 | 106,25 | 106,25 | 106,25 | 106,25 | -1,85% | - |
| 03.01.2024 | 108,25 | 108,25 | 108,25 | 108,25 | -2,87% | - |
| 02.01.2024 | 110,35 | 111,45 | 110,35 | 111,45 | 1,04% | 50,00 |
| 29.12.2023 | 110,30 | 110,30 | 110,30 | 110,30 | -0,54% | - |
| 28.12.2023 | 110,90 | 110,90 | 110,90 | 110,90 | -0,18% | - |
| 27.12.2023 | 111,10 | 111,10 | 111,10 | 111,10 | 2,97% | - |
| 22.12.2023 | 107,90 | 107,90 | 107,90 | 107,90 | -0,32% | - |
| 21.12.2023 | 108,05 | 108,25 | 108,05 | 108,25 | -0,55% | 1,00 |
| 20.12.2023 | 108,85 | 108,85 | 108,85 | 108,85 | 1,63% | - |
| 19.12.2023 | 107,10 | 107,10 | 107,10 | 107,10 | 1,13% | - |
| 18.12.2023 | 105,90 | 105,90 | 105,90 | 105,90 | 1,19% | - |
| 15.12.2023 | 104,65 | 104,65 | 104,65 | 104,65 | -2,01% | - |
| 14.12.2023 | 106,80 | 106,80 | 106,80 | 106,80 | 0,38% | - |
| 13.12.2023 | 106,40 | 106,40 | 106,40 | 106,40 | 0,09% | - |
| 12.12.2023 | 106,30 | 106,30 | 106,30 | 106,30 | -0,05% | - |
| 11.12.2023 | 104,70 | 106,35 | 104,70 | 106,35 | 0,76% | 10,00 |
| 08.12.2023 | 105,55 | 105,55 | 105,55 | 105,55 | 0,00% | - |
| 07.12.2023 | 105,55 | 105,55 | 105,55 | 105,55 | 0,72% | - |
| 06.12.2023 | 104,80 | 104,80 | 104,80 | 104,80 | 0,72% | - |
| 05.12.2023 | 104,05 | 104,05 | 104,05 | 104,05 | -0,43% | - |
| 04.12.2023 | 104,50 | 104,50 | 104,50 | 104,50 | 1,46% | - |