Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 90,50 | 92,89 | 89,81 | 91,02 | -0,13% | - |
| 25.02.2021 | 92,03 | 92,69 | 0,00 | 91,14 | -4,26% | - |
| 24.02.2021 | 95,25 | 95,25 | 94,95 | 95,19 | 5,33% | - |
| 23.02.2021 | 89,83 | 91,35 | 0,00 | 90,37 | -0,03% | - |
| 22.02.2021 | 89,95 | 92,12 | 89,40 | 90,40 | 2,96% | - |
| 19.02.2021 | 87,14 | 89,91 | 86,40 | 87,80 | 0,75% | - |
| 18.02.2021 | 85,12 | 87,60 | 84,96 | 87,15 | 2,34% | - |
| 17.02.2021 | 85,51 | 86,27 | 83,63 | 85,15 | -0,79% | - |
| 16.02.2021 | 86,16 | 86,71 | 84,17 | 85,83 | -0,72% | - |
| 12.02.2021 | 85,99 | 87,11 | 85,66 | 86,45 | -1,06% | - |
| 11.02.2021 | 86,93 | 87,63 | 85,79 | 87,38 | -0,06% | - |
| 10.02.2021 | 88,06 | 88,98 | 86,63 | 87,43 | -1,57% | - |
| 09.02.2021 | 88,69 | 89,97 | 88,23 | 88,83 | -0,78% | - |
| 08.02.2021 | 89,54 | 89,89 | 88,26 | 89,53 | 1,08% | - |
| 05.02.2021 | 86,92 | 88,88 | 86,82 | 88,57 | 4,27% | - |
| 04.02.2021 | 85,11 | 85,11 | 84,82 | 84,94 | 3,15% | - |
| 03.02.2021 | 80,83 | 83,54 | 80,83 | 82,35 | 2,08% | - |
| 02.02.2021 | 79,52 | 81,01 | 78,97 | 80,67 | 2,92% | - |
| 01.02.2021 | 75,30 | 78,46 | 75,02 | 78,38 | 2,34% | - |
| 29.01.2021 | 77,34 | 78,50 | 75,66 | 76,59 | -1,38% | - |
| 28.01.2021 | 76,99 | 78,87 | 75,42 | 77,66 | 4,59% | - |
| 27.01.2021 | 75,53 | 76,94 | 73,22 | 74,26 | -4,19% | - |
| 26.01.2021 | 79,00 | 79,45 | 77,43 | 77,51 | -1,59% | - |
| 25.01.2021 | 77,52 | 79,05 | 75,71 | 78,76 | -0,98% | - |
| 22.01.2021 | 78,38 | 79,92 | 78,10 | 79,54 | 1,50% | - |
| 21.01.2021 | 78,37 | 78,37 | 78,35 | 78,36 | -1,15% | - |
| 20.01.2021 | 79,32 | 79,47 | 78,23 | 79,27 | -1,10% | - |
| 19.01.2021 | 80,28 | 81,06 | 79,74 | 80,16 | -0,60% | - |
| 15.01.2021 | 78,83 | 80,92 | 77,87 | 80,64 | 0,32% | - |
| 14.01.2021 | 82,90 | 82,97 | 80,33 | 80,38 | -0,50% | - |
| 13.01.2021 | 80,65 | 81,50 | 80,17 | 80,78 | -1,16% | - |
| 12.01.2021 | 81,10 | 82,02 | 80,80 | 81,72 | 0,67% | - |
| 11.01.2021 | 80,85 | 81,85 | 80,60 | 81,18 | 1,34% | - |
| 08.01.2021 | 79,72 | 80,91 | 78,79 | 80,10 | 1,02% | - |
| 07.01.2021 | 77,39 | 79,58 | 76,38 | 79,30 | 3,03% | - |
| 06.01.2021 | 77,07 | 77,07 | 76,96 | 76,96 | 1,93% | - |
| 05.01.2021 | 74,93 | 76,17 | 74,87 | 75,50 | 1,68% | - |
| 04.01.2021 | 74,79 | 74,96 | 73,14 | 74,25 | -5,21% | - |
| 31.12.2020 | 77,37 | 78,85 | 77,07 | 78,33 | 0,86% | - |
| 30.12.2020 | 79,23 | 79,40 | 77,46 | 77,66 | -1,64% | - |
| 29.12.2020 | 79,42 | 79,83 | 78,25 | 78,96 | -3,40% | - |
| 28.12.2020 | 80,23 | 81,88 | 79,93 | 81,73 | -0,18% | - |
| 24.12.2020 | 80,03 | 81,89 | 79,53 | 81,88 | 2,25% | - |
| 23.12.2020 | 79,65 | 80,48 | 78,68 | 80,08 | -0,50% | - |
| 22.12.2020 | 80,21 | 80,78 | 79,80 | 80,48 | 0,02% | - |
| 21.12.2020 | 78,14 | 80,76 | 78,00 | 80,46 | 0,91% | - |
| 18.12.2020 | 82,91 | 82,91 | 79,68 | 79,74 | 1,55% | - |
| 17.12.2020 | 79,78 | 82,74 | 77,73 | 78,52 | -12,81% | - |
| 16.12.2020 | 79,92 | 105,04 | 79,78 | 90,05 | 13,59% | - |
| 15.12.2020 | 78,48 | 79,88 | 78,21 | 79,28 | 1,16% | - |
| 14.12.2020 | 78,93 | 79,18 | 78,12 | 78,37 | 0,29% | - |
| 11.12.2020 | 78,45 | 78,62 | 76,92 | 78,14 | -0,82% | - |
| 10.12.2020 | 78,43 | 79,14 | 77,19 | 78,78 | 1,63% | - |
| 09.12.2020 | 77,61 | 78,06 | 76,84 | 77,52 | -1,47% | - |
| 08.12.2020 | 77,20 | 78,68 | 76,82 | 78,68 | -1,17% | - |
| 07.12.2020 | 78,59 | 79,89 | 78,59 | 79,61 | 2,00% | - |
| 04.12.2020 | 79,81 | 79,81 | 71,81 | 78,05 | -0,71% | - |
| 03.12.2020 | 76,69 | 80,24 | 76,41 | 78,61 | 2,73% | - |
| 02.12.2020 | 76,53 | 83,53 | 0,00 | 76,52 | -0,52% | - |
| 01.12.2020 | 76,91 | 76,92 | 76,91 | 76,92 | 1,47% | - |
| 30.11.2020 | 74,02 | 76,21 | 73,54 | 75,80 | 0,29% | - |
| 27.11.2020 | 75,59 | 77,01 | 73,76 | 75,58 | 1,66% | - |
| 25.11.2020 | 76,53 | 76,63 | 74,35 | 74,35 | -4,23% | - |
| 24.11.2020 | 77,16 | 78,58 | 77,00 | 77,63 | 2,85% | - |
| 23.11.2020 | 74,04 | 75,85 | 74,04 | 75,48 | 2,15% | - |
| 20.11.2020 | 73,61 | 74,52 | 73,04 | 73,89 | 2,36% | - |
| 19.11.2020 | 72,72 | 74,18 | 72,18 | 72,18 | -0,37% | - |
| 18.11.2020 | 72,47 | 73,32 | 72,22 | 72,45 | -1,13% | - |
| 17.11.2020 | 72,53 | 73,73 | 72,23 | 73,28 | 0,36% | - |
| 16.11.2020 | 74,02 | 74,97 | 72,93 | 73,02 | 0,21% | - |
| 13.11.2020 | 73,29 | 73,71 | 72,58 | 72,86 | 0,68% | - |
| 12.11.2020 | 72,17 | 72,37 | 72,17 | 72,37 | -2,00% | - |
| 11.11.2020 | 75,35 | 77,02 | 73,41 | 73,85 | -3,75% | - |
| 10.11.2020 | 77,10 | 78,32 | 75,86 | 76,72 | -3,62% | - |
| 09.11.2020 | 82,21 | 84,03 | 79,48 | 79,61 | 10,46% | - |
| 06.11.2020 | 72,15 | 72,78 | 71,43 | 72,07 | -0,55% | - |
| 05.11.2020 | 72,57 | 73,64 | 71,86 | 72,46 | 1,05% | - |
| 04.11.2020 | 70,77 | 72,75 | 70,06 | 71,71 | 2,09% | - |
| 03.11.2020 | 70,93 | 70,93 | 69,22 | 70,25 | 0,91% | - |
| 02.11.2020 | 0,00 | 70,93 | 0,00 | 69,61 | -0,45% | - |
| 30.10.2020 | 70,71 | 71,27 | 0,00 | 69,93 | -2,64% | - |
| 29.10.2020 | 70,97 | 72,35 | 69,19 | 71,82 | 4,30% | - |
| 28.10.2020 | 69,16 | 70,71 | 67,71 | 68,86 | 0,98% | - |
| 27.10.2020 | 69,50 | 70,31 | 68,19 | 68,19 | -3,41% | - |
| 26.10.2020 | 71,05 | 71,39 | 69,22 | 70,60 | -2,40% | - |
| 23.10.2020 | 73,53 | 74,16 | 72,00 | 72,33 | -4,15% | - |
| 22.10.2020 | 74,81 | 76,29 | 74,53 | 75,47 | 4,51% | - |
| 21.10.2020 | 74,10 | 74,52 | 72,21 | 72,21 | -2,75% | - |
| 20.10.2020 | 73,75 | 75,55 | 72,66 | 74,25 | 2,29% | - |
| 19.10.2020 | 74,33 | 74,73 | 72,41 | 72,59 | -1,74% | - |
| 16.10.2020 | 73,95 | 74,38 | 0,00 | 73,87 | 0,24% | - |
| 15.10.2020 | 72,07 | 73,85 | 71,50 | 73,70 | 1,89% | - |
| 14.10.2020 | 71,29 | 72,51 | 70,84 | 72,33 | 1,84% | - |
| 13.10.2020 | 70,63 | 72,00 | 70,48 | 71,02 | -0,41% | - |
| 12.10.2020 | 72,64 | 73,16 | 70,75 | 71,31 | 1,39% | - |
| 09.10.2020 | 69,89 | 70,43 | 69,33 | 70,33 | 0,78% | - |
| 08.10.2020 | 69,20 | 70,15 | 0,00 | 69,79 | 1,68% | - |
| 07.10.2020 | 67,36 | 68,75 | 66,76 | 68,63 | 3,13% | - |
| 06.10.2020 | 66,73 | 68,99 | 65,85 | 66,55 | 1,13% | - |
| 05.10.2020 | 64,65 | 66,26 | 63,89 | 65,81 | 2,36% | - |