147,375€
0,80%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 145,93 | 148,23 | 145,63 | 147,38 | 0,80% | - |
| 25.04.2024 | 145,73 | 148,48 | 143,80 | 146,20 | -0,22% | - |
| 24.04.2024 | 146,58 | 148,25 | 145,50 | 146,52 | -0,05% | - |
| 23.04.2024 | 143,40 | 146,70 | 143,20 | 146,60 | 2,11% | 10,00 |
| 22.04.2024 | 141,45 | 144,10 | 141,45 | 143,58 | 1,54% | - |
| 19.04.2024 | 141,38 | 142,20 | 139,43 | 141,40 | 0,12% | - |
| 18.04.2024 | 139,98 | 143,23 | 139,85 | 141,23 | 0,75% | - |
| 17.04.2024 | 142,05 | 142,85 | 139,50 | 140,18 | -1,20% | - |
| 16.04.2024 | 139,98 | 142,20 | 138,10 | 141,88 | 1,36% | - |
| 15.04.2024 | 138,93 | 141,25 | 138,93 | 139,98 | 0,30% | - |
| 12.04.2024 | 138,90 | 140,10 | 138,40 | 139,55 | 0,49% | - |
| 11.04.2024 | 139,08 | 140,40 | 138,13 | 138,88 | -0,36% | - |
| 10.04.2024 | 137,50 | 139,65 | 136,18 | 139,38 | 1,31% | - |
| 09.04.2024 | 137,75 | 138,98 | 135,75 | 137,58 | -0,60% | - |
| 08.04.2024 | 138,43 | 139,20 | 137,95 | 138,40 | -0,05% | - |
| 05.04.2024 | 136,85 | 140,38 | 136,70 | 138,48 | 1,15% | - |
| 04.04.2024 | 140,93 | 141,93 | 136,83 | 136,90 | -2,96% | - |
| 03.04.2024 | 141,40 | 142,23 | 140,27 | 141,08 | -0,21% | - |
| 02.04.2024 | 142,90 | 145,05 | 140,40 | 141,38 | -1,22% | - |
| 28.03.2024 | 142,50 | 143,52 | 141,63 | 143,13 | 0,47% | - |
| 27.03.2024 | 141,48 | 142,63 | 140,63 | 142,45 | 1,41% | - |
| 26.03.2024 | 140,13 | 141,40 | 139,77 | 140,48 | 0,07% | 7,00 |
| 25.03.2024 | 140,15 | 141,35 | 139,85 | 140,38 | -0,21% | - |
| 22.03.2024 | 141,35 | 142,60 | 140,60 | 140,68 | -0,41% | - |
| 21.03.2024 | 142,70 | 143,83 | 139,73 | 141,25 | -0,12% | - |
| 20.03.2024 | 141,80 | 142,60 | 141,08 | 141,43 | 0,09% | - |
| 19.03.2024 | 139,93 | 141,70 | 138,95 | 141,30 | 1,07% | - |
| 18.03.2024 | 139,65 | 141,77 | 139,43 | 139,80 | 0,02% | 7,00 |
| 15.03.2024 | 141,65 | 143,00 | 139,27 | 139,77 | -0,43% | - |
| 14.03.2024 | 141,88 | 143,13 | 139,65 | 140,38 | -0,81% | - |
| 13.03.2024 | 138,02 | 143,40 | 137,88 | 141,52 | 2,63% | 9,00 |
| 12.03.2024 | 135,48 | 138,10 | 134,98 | 137,90 | 1,58% | - |
| 11.03.2024 | 135,73 | 136,18 | 134,63 | 135,75 | 0,02% | - |
| 08.03.2024 | 137,30 | 137,90 | 134,90 | 135,73 | -1,08% | - |
| 07.03.2024 | 139,48 | 140,13 | 136,77 | 137,20 | -1,28% | - |
| 06.03.2024 | 139,60 | 141,08 | 138,50 | 138,98 | -0,57% | - |
| 05.03.2024 | 137,05 | 140,13 | 136,77 | 139,77 | 1,40% | - |
| 04.03.2024 | 137,25 | 139,90 | 137,25 | 137,85 | -0,02% | - |
| 01.03.2024 | 138,25 | 138,85 | 137,00 | 137,88 | -0,29% | - |
| 29.02.2024 | 135,65 | 138,52 | 135,65 | 138,27 | 1,43% | - |
| 28.02.2024 | 138,02 | 138,60 | 136,00 | 136,33 | -1,25% | - |
| 27.02.2024 | 138,50 | 139,35 | 137,08 | 138,05 | -0,36% | - |
| 26.02.2024 | 137,45 | 139,02 | 136,98 | 138,55 | 0,69% | - |
| 23.02.2024 | 137,20 | 138,10 | 136,88 | 137,60 | -0,09% | 10,00 |
| 22.02.2024 | 135,85 | 138,08 | 134,45 | 137,73 | 2,23% | - |
| 21.02.2024 | 136,20 | 136,70 | 133,93 | 134,73 | -1,08% | - |
| 20.02.2024 | 137,83 | 137,90 | 135,05 | 136,20 | -1,18% | 10,00 |
| 19.02.2024 | 137,30 | 137,83 | 136,95 | 137,83 | 0,49% | - |
| 16.02.2024 | 133,23 | 141,60 | 130,33 | 137,15 | 2,95% | - |
| 15.02.2024 | 123,40 | 136,02 | 121,93 | 133,23 | 7,79% | - |
| 14.02.2024 | 124,10 | 125,55 | 121,48 | 123,60 | -0,38% | - |
| 13.02.2024 | 124,40 | 124,63 | 122,55 | 124,08 | -0,22% | - |
| 12.02.2024 | 124,55 | 125,70 | 123,58 | 124,35 | -0,46% | - |
| 09.02.2024 | 125,80 | 127,05 | 124,30 | 124,93 | -0,66% | 20,00 |
| 08.02.2024 | 123,08 | 125,83 | 122,83 | 125,75 | 2,09% | 23,00 |
| 07.02.2024 | 119,98 | 123,70 | 119,78 | 123,18 | 2,50% | 50,00 |
| 06.02.2024 | 119,35 | 120,88 | 119,35 | 120,18 | 0,33% | 10,00 |
| 05.02.2024 | 120,78 | 121,15 | 118,38 | 119,78 | -0,97% | - |
| 02.02.2024 | 118,35 | 121,15 | 117,73 | 120,95 | 2,20% | 18,00 |
| 01.02.2024 | 116,23 | 118,40 | 116,23 | 118,35 | 1,85% | - |
| 31.01.2024 | 117,23 | 117,45 | 115,35 | 116,20 | -0,64% | 10,00 |
| 30.01.2024 | 116,73 | 117,05 | 116,00 | 116,95 | 0,39% | - |
| 29.01.2024 | 113,38 | 116,70 | 113,35 | 116,50 | 2,92% | 335,00 |
| 26.01.2024 | 112,50 | 114,33 | 112,48 | 113,20 | -0,11% | 26,00 |
| 25.01.2024 | 112,68 | 114,23 | 112,53 | 113,33 | 0,47% | 30,00 |
| 24.01.2024 | 112,10 | 113,38 | 111,63 | 112,80 | 0,47% | 115,00 |
| 23.01.2024 | 111,35 | 113,60 | 111,15 | 112,28 | 0,51% | - |
| 22.01.2024 | 109,38 | 112,13 | 109,38 | 111,70 | 2,41% | - |
| 19.01.2024 | 109,73 | 110,58 | 108,85 | 109,08 | -0,73% | - |
| 18.01.2024 | 107,90 | 109,90 | 107,90 | 109,88 | 1,10% | 20,00 |
| 17.01.2024 | 108,60 | 109,40 | 107,70 | 108,68 | 0,05% | - |
| 16.01.2024 | 107,15 | 108,68 | 106,28 | 108,63 | 1,38% | 14,00 |
| 15.01.2024 | 106,65 | 107,40 | 106,38 | 107,15 | 0,45% | 40,00 |
| 12.01.2024 | 108,23 | 108,60 | 106,18 | 106,68 | -1,43% | 10,00 |
| 11.01.2024 | 110,70 | 110,70 | 107,38 | 108,23 | -1,28% | 1,00 |
| 10.01.2024 | 109,83 | 110,48 | 109,00 | 109,63 | -0,18% | 25,00 |
| 09.01.2024 | 109,58 | 109,98 | 108,40 | 109,83 | -0,02% | - |
| 08.01.2024 | 107,98 | 109,93 | 107,68 | 109,85 | 1,62% | - |
| 05.01.2024 | 107,78 | 109,43 | 107,45 | 108,10 | 0,21% | - |
| 04.01.2024 | 106,65 | 108,23 | 105,80 | 107,88 | 1,15% | 12,00 |
| 03.01.2024 | 109,03 | 109,53 | 106,60 | 106,65 | -2,22% | 5,00 |
| 02.01.2024 | 110,83 | 111,73 | 108,50 | 109,08 | -1,58% | - |
| 29.12.2023 | 110,50 | 111,10 | 110,45 | 110,83 | 0,00% | - |
| 28.12.2023 | 111,15 | 111,95 | 110,65 | 110,83 | -0,43% | - |
| 27.12.2023 | 109,98 | 111,80 | 109,98 | 111,30 | 1,18% | - |
| 22.12.2023 | 108,53 | 110,48 | 107,93 | 110,00 | 1,22% | - |
| 21.12.2023 | 108,10 | 108,93 | 107,98 | 108,68 | 0,37% | - |
| 20.12.2023 | 109,03 | 109,43 | 107,63 | 108,28 | -0,67% | - |
| 19.12.2023 | 107,93 | 109,18 | 107,38 | 109,00 | 1,11% | 9,00 |
| 18.12.2023 | 106,70 | 107,85 | 105,90 | 107,80 | 1,22% | - |
| 15.12.2023 | 104,95 | 106,60 | 104,80 | 106,50 | 1,53% | - |
| 14.12.2023 | 106,95 | 107,45 | 103,68 | 104,90 | -1,92% | - |
| 13.12.2023 | 106,75 | 107,33 | 106,30 | 106,95 | 0,23% | - |
| 12.12.2023 | 106,70 | 107,15 | 106,20 | 106,70 | -0,07% | - |
| 11.12.2023 | 105,35 | 107,08 | 105,05 | 106,78 | 1,23% | - |
| 08.12.2023 | 106,15 | 106,73 | 104,90 | 105,48 | -0,64% | - |
| 07.12.2023 | 106,10 | 106,75 | 105,50 | 106,15 | 0,07% | - |
| 06.12.2023 | 104,88 | 106,28 | 104,88 | 106,08 | 1,12% | - |
| 05.12.2023 | 105,60 | 105,63 | 104,35 | 104,90 | -0,71% | - |
| 04.12.2023 | 105,15 | 107,18 | 104,60 | 105,65 | 0,38% | - |