140,575€
0,59%
Echtzeit-Aktienkurs Texas Roadhouse Inc.
Bid:
Ask:
Aktienkurse zur Texas Roadhouse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 139,88 | 141,33 | 139,88 | 140,68 | 0,52% | - |
| 15.04.2024 | 140,08 | 141,52 | 139,25 | 139,95 | 0,18% | - |
| 12.04.2024 | 139,13 | 140,63 | 137,98 | 139,70 | 0,61% | - |
| 11.04.2024 | 138,45 | 140,40 | 137,88 | 138,85 | -0,18% | - |
| 10.04.2024 | 137,63 | 140,05 | 136,18 | 139,10 | 1,20% | - |
| 09.04.2024 | 137,80 | 139,08 | 135,48 | 137,45 | -0,58% | - |
| 08.04.2024 | 138,50 | 140,20 | 137,65 | 138,25 | -0,14% | - |
| 05.04.2024 | 136,55 | 140,35 | 136,55 | 138,45 | 1,17% | 46,00 |
| 04.04.2024 | 141,23 | 141,93 | 136,60 | 136,85 | -2,94% | - |
| 03.04.2024 | 140,93 | 142,25 | 139,85 | 141,00 | -0,32% | - |
| 02.04.2024 | 144,83 | 145,00 | 140,35 | 141,45 | -1,31% | - |
| 28.03.2024 | 142,43 | 143,52 | 141,95 | 143,33 | 0,84% | - |
| 27.03.2024 | 140,77 | 142,88 | 140,63 | 142,13 | 0,83% | - |
| 26.03.2024 | 140,35 | 141,52 | 139,70 | 140,95 | 0,21% | - |
| 25.03.2024 | 140,98 | 141,85 | 139,63 | 140,65 | -1,21% | - |
| 22.03.2024 | 141,63 | 143,15 | 140,63 | 142,38 | 0,92% | - |
| 21.03.2024 | 141,93 | 143,80 | 135,63 | 141,08 | -0,27% | - |
| 20.03.2024 | 141,35 | 142,85 | 133,95 | 141,45 | 1,14% | - |
| 19.03.2024 | 139,55 | 142,08 | 133,45 | 139,85 | 0,29% | - |
| 18.03.2024 | 140,60 | 141,55 | 138,50 | 139,45 | 4,77% | - |
| 15.03.2024 | 140,10 | 143,00 | 133,08 | 133,10 | -4,84% | - |
| 14.03.2024 | 141,52 | 142,88 | 134,10 | 139,88 | -2,07% | - |
| 13.03.2024 | 141,90 | 143,93 | 139,05 | 142,83 | 2,60% | - |
| 12.03.2024 | 135,52 | 142,68 | 134,98 | 139,20 | 1,11% | - |
| 11.03.2024 | 135,55 | 140,20 | 132,80 | 137,68 | 1,46% | - |
| 08.03.2024 | 137,10 | 138,27 | 134,90 | 135,70 | -1,13% | - |
| 07.03.2024 | 138,18 | 140,13 | 136,77 | 137,25 | -1,19% | 600,00 |
| 06.03.2024 | 139,88 | 141,08 | 138,27 | 138,90 | -0,47% | - |
| 05.03.2024 | 137,25 | 140,30 | 136,77 | 139,55 | 1,23% | - |
| 04.03.2024 | 138,08 | 142,35 | 137,38 | 137,85 | -0,14% | - |
| 01.03.2024 | 138,68 | 139,15 | 136,80 | 138,05 | -0,07% | - |
| 29.02.2024 | 136,80 | 138,73 | 135,55 | 138,15 | 1,32% | - |
| 28.02.2024 | 138,13 | 138,63 | 136,00 | 136,35 | -1,23% | - |
| 27.02.2024 | 138,23 | 139,75 | 137,08 | 138,05 | -0,29% | - |
| 26.02.2024 | 137,20 | 139,05 | 136,58 | 138,45 | 0,65% | - |
| 23.02.2024 | 137,63 | 138,23 | 136,77 | 137,55 | -0,15% | - |
| 22.02.2024 | 136,52 | 138,08 | 134,80 | 137,75 | 2,32% | - |
| 21.02.2024 | 135,83 | 137,00 | 133,90 | 134,63 | -1,14% | - |
| 20.02.2024 | 137,27 | 138,15 | 135,50 | 136,18 | -0,20% | - |
| 19.02.2024 | 137,08 | 137,80 | 136,45 | 136,45 | -0,38% | - |
| 16.02.2024 | 132,08 | 141,55 | 132,02 | 136,98 | 10,20% | - |
| 15.02.2024 | 123,60 | 125,98 | 122,25 | 124,30 | 0,71% | - |
| 14.02.2024 | 124,25 | 125,18 | 121,25 | 123,43 | -0,54% | - |
| 13.02.2024 | 124,25 | 124,88 | 122,20 | 124,10 | -0,12% | - |
| 12.02.2024 | 124,70 | 125,83 | 123,65 | 124,25 | -0,56% | - |
| 09.02.2024 | 125,80 | 127,05 | 123,98 | 124,95 | -0,64% | - |
| 08.02.2024 | 123,05 | 126,15 | 122,93 | 125,75 | 2,13% | - |
| 07.02.2024 | 119,40 | 123,80 | 119,40 | 123,13 | 2,52% | - |
| 06.02.2024 | 119,83 | 121,10 | 119,00 | 120,10 | 0,36% | - |
| 05.02.2024 | 121,05 | 121,20 | 118,10 | 119,68 | -0,97% | - |
| 02.02.2024 | 119,45 | 121,58 | 117,33 | 120,85 | 2,09% | 26,00 |
| 01.02.2024 | 116,65 | 118,48 | 116,30 | 118,38 | 1,78% | - |
| 31.01.2024 | 116,33 | 117,80 | 115,50 | 116,30 | -0,53% | - |
| 30.01.2024 | 116,58 | 117,40 | 116,05 | 116,93 | 0,34% | - |
| 29.01.2024 | 113,38 | 116,78 | 113,38 | 116,53 | 2,96% | - |
| 26.01.2024 | 113,60 | 113,98 | 112,10 | 113,18 | -0,20% | - |
| 25.01.2024 | 112,80 | 114,35 | 112,43 | 113,40 | 0,49% | - |
| 24.01.2024 | 112,73 | 113,75 | 111,40 | 112,85 | 0,51% | - |
| 23.01.2024 | 111,40 | 113,60 | 111,23 | 112,28 | 0,60% | 75,00 |
| 22.01.2024 | 109,55 | 112,43 | 108,68 | 111,60 | 2,34% | - |
| 19.01.2024 | 110,03 | 110,58 | 108,60 | 109,05 | -0,68% | - |
| 18.01.2024 | 108,63 | 110,25 | 108,30 | 109,80 | 1,06% | - |
| 17.01.2024 | 108,00 | 109,53 | 107,70 | 108,65 | 0,00% | 6,00 |
| 16.01.2024 | 106,98 | 108,65 | 106,05 | 108,65 | 1,40% | - |
| 15.01.2024 | 106,78 | 107,20 | 106,48 | 107,15 | 0,47% | - |
| 12.01.2024 | 108,13 | 109,08 | 106,18 | 106,65 | -1,48% | - |
| 11.01.2024 | 109,90 | 110,33 | 107,38 | 108,25 | -1,32% | - |
| 10.01.2024 | 109,90 | 110,53 | 108,08 | 109,70 | -0,14% | - |
| 09.01.2024 | 109,68 | 109,95 | 108,33 | 109,85 | 0,09% | - |
| 08.01.2024 | 107,95 | 109,93 | 107,63 | 109,75 | 1,48% | - |
| 05.01.2024 | 107,70 | 109,88 | 106,15 | 108,15 | 0,37% | - |
| 04.01.2024 | 106,75 | 108,50 | 106,08 | 107,75 | 1,03% | - |
| 03.01.2024 | 108,78 | 110,73 | 106,60 | 106,65 | -2,16% | - |
| 02.01.2024 | 112,60 | 112,60 | 108,50 | 109,00 | -1,65% | - |
| 29.12.2023 | 110,83 | 111,13 | 110,58 | 110,83 | 0,05% | - |
| 28.12.2023 | 111,43 | 111,95 | 110,65 | 110,78 | -0,49% | - |
| 27.12.2023 | 111,70 | 111,90 | 108,58 | 111,33 | 1,20% | 90,00 |
| 22.12.2023 | 108,25 | 110,48 | 106,70 | 110,00 | 1,22% | - |
| 21.12.2023 | 108,58 | 109,08 | 105,08 | 108,68 | 0,44% | - |
| 20.12.2023 | 109,38 | 109,48 | 107,83 | 108,20 | -0,78% | - |
| 19.12.2023 | 107,65 | 109,15 | 106,58 | 109,05 | 1,35% | - |
| 18.12.2023 | 106,40 | 107,85 | 105,55 | 107,60 | 1,03% | - |
| 15.12.2023 | 105,10 | 106,90 | 104,55 | 106,50 | 1,48% | - |
| 14.12.2023 | 107,28 | 107,45 | 103,50 | 104,95 | -1,85% | - |
| 13.12.2023 | 106,93 | 107,63 | 105,90 | 106,93 | 0,14% | - |
| 12.12.2023 | 106,80 | 107,25 | 105,95 | 106,78 | 0,07% | - |
| 11.12.2023 | 105,25 | 107,25 | 105,05 | 106,70 | 1,19% | - |
| 08.12.2023 | 106,05 | 106,73 | 104,78 | 105,45 | -0,66% | - |
| 07.12.2023 | 106,00 | 106,85 | 105,15 | 106,15 | 0,05% | - |
| 06.12.2023 | 105,35 | 106,30 | 103,55 | 106,10 | 1,19% | - |
| 05.12.2023 | 104,50 | 105,95 | 104,08 | 104,85 | -0,66% | - |
| 04.12.2023 | 104,95 | 107,50 | 104,68 | 105,55 | 0,29% | 100,00 |
| 01.12.2023 | 103,03 | 105,75 | 102,35 | 105,25 | 1,79% | - |
| 30.11.2023 | 101,93 | 103,45 | 101,38 | 103,40 | 1,62% | - |
| 29.11.2023 | 102,03 | 102,88 | 101,03 | 101,75 | -0,22% | - |
| 28.11.2023 | 103,05 | 103,25 | 101,22 | 101,98 | -0,97% | - |
| 27.11.2023 | 102,53 | 103,98 | 101,35 | 102,98 | 0,22% | - |
| 24.11.2023 | 102,55 | 103,13 | 100,81 | 102,75 | 0,02% | - |
| 23.11.2023 | 102,78 | 102,90 | 102,60 | 102,73 | -0,10% | 10,00 |
| 22.11.2023 | 101,18 | 103,35 | 100,81 | 102,83 | 1,53% | - |